Lionsgate Studios Corp ()
Exportar para Excel
| < 1 2 3 > |
| 09/02/2026 |
491.450 |
1,88%
|
9,07
|
8,85
|
9,27
|
9,21
|
| 06/02/2026 |
1.105.486 |
2,49%
|
8,85
|
8,85
|
9,36
|
9,04
|
| 05/02/2026 |
616.429 |
-0,68%
|
8,85
|
8,75
|
9,08
|
8,82
|
| 04/02/2026 |
506.965 |
-1,11%
|
8,85
|
8,80
|
8,96
|
8,88
|
| 03/02/2026 |
712.317 |
-2,71%
|
9,30
|
8,78
|
9,35
|
8,98
|
| 02/02/2026 |
557.110 |
-2,22%
|
9,44
|
9,11
|
9,65
|
9,23
|
| 30/01/2026 |
704.679 |
-0,53%
|
9,57
|
9,32
|
9,58
|
9,44
|
| 29/01/2026 |
435.039 |
-1,04%
|
9,56
|
9,32
|
9,615
|
9,49
|
| 28/01/2026 |
287.126 |
0,21%
|
9,52
|
9,39
|
9,64
|
9,59
|
| 27/01/2026 |
354.099 |
-0,73%
|
9,66
|
9,47
|
9,75
|
9,57
|
| 26/01/2026 |
512.414 |
-1,13%
|
9,81
|
9,58
|
10,08
|
9,64
|
| 23/01/2026 |
683.749 |
4,84%
|
9,39
|
9,37
|
9,825
|
9,75
|
| 22/01/2026 |
482.471 |
-1,80%
|
9,40
|
9,28
|
9,52
|
9,30
|
| 21/01/2026 |
969.766 |
-1,04%
|
9,59
|
9,14
|
9,67
|
9,47
|
| 20/01/2026 |
741.854 |
0,63%
|
9,38
|
9,38
|
9,60
|
9,57
|
| 16/01/2026 |
833.060 |
3,03%
|
9,20
|
9,15
|
9,55
|
9,51
|
| 15/01/2026 |
1.353.100 |
2,78%
|
9,16
|
9,105
|
9,34
|
9,23
|
| 14/01/2026 |
347.465 |
-0,77%
|
9,06
|
8,89
|
9,09
|
8,98
|
| 13/01/2026 |
374.699 |
0,78%
|
8,94
|
8,83
|
9,095
|
9,05
|
| 12/01/2026 |
718.680 |
-0,11%
|
8,88
|
8,83
|
9,16
|
8,98
|
| 09/01/2026 |
830.825 |
-0,11%
|
8,97
|
8,82
|
9,02
|
8,99
|
| 08/01/2026 |
911.166 |
1,81%
|
8,75
|
8,68
|
9,015
|
9,00
|
| 07/01/2026 |
680.817 |
2,91%
|
8,60
|
8,535
|
8,84
|
8,84
|
| 06/01/2026 |
741.342 |
-3,59%
|
8,84
|
8,455
|
8,84
|
8,59
|
| 20/11/2025 |
391.177 |
-0,29%
|
6,95
|
6,75
|
7,05
|
6,81
|
| 19/11/2025 |
584.295 |
-1,01%
|
6,93
|
6,82
|
6,99
|
6,83
|
| 18/11/2025 |
551.026 |
3,92%
|
6,62
|
6,53
|
6,925
|
6,90
|
| 17/11/2025 |
568.748 |
0,00%
|
6,64
|
6,475
|
6,84
|
6,64
|
| 14/11/2025 |
443.849 |
-0,30%
|
6,68
|
6,52
|
6,715
|
6,64
|
| 13/11/2025 |
450.161 |
-0,45%
|
6,59
|
6,53
|
6,76
|
6,66
|
| 12/11/2025 |
436.660 |
-2,34%
|
6,84
|
6,68
|
6,96
|
6,69
|
| 11/11/2025 |
629.659 |
-2,14%
|
7,01
|
6,81
|
7,11
|
6,85
|
| 10/11/2025 |
525.065 |
1,89%
|
6,87
|
6,81
|
7,065
|
7,00
|
| 06/11/2025 |
1.159.687 |
4,30%
|
6,75
|
6,70
|
7,10
|
7,03
|
| 05/11/2025 |
794.174 |
5,97%
|
6,49
|
6,46
|
6,81
|
6,74
|
| 04/11/2025 |
439.962 |
-0,31%
|
6,55
|
6,33
|
6,61
|
6,36
|
| 03/11/2025 |
518.511 |
-0,78%
|
6,38
|
6,25
|
6,45
|
6,38
|
| 31/10/2025 |
543.671 |
2,39%
|
6,28
|
6,20
|
6,525
|
6,43
|
| 30/10/2025 |
267.076 |
0,80%
|
6,21
|
6,15
|
6,29
|
6,28
|
| 29/10/2025 |
348.669 |
-2,20%
|
6,36
|
6,20
|
6,45
|
6,23
|
| 28/10/2025 |
316.202 |
-2,00%
|
6,49
|
6,36
|
6,55
|
6,37
|
| 27/10/2025 |
248.687 |
0,46%
|
6,48
|
6,37
|
6,53
|
6,50
|
| 24/10/2025 |
485.357 |
0,94%
|
6,42
|
6,37
|
6,58
|
6,47
|
| 23/10/2025 |
439.906 |
4,23%
|
6,20
|
6,13
|
6,45
|
6,41
|
| 22/10/2025 |
611.890 |
-1,28%
|
6,24
|
6,095
|
6,35
|
6,15
|
| 21/10/2025 |
430.993 |
3,83%
|
6,00
|
5,97
|
6,45
|
6,23
|
| 20/10/2025 |
428.113 |
1,52%
|
5,94
|
5,90
|
6,055
|
6,00
|
| 17/10/2025 |
801.453 |
-1,50%
|
5,99
|
5,895
|
6,07
|
5,91
|
| 16/10/2025 |
547.091 |
-2,91%
|
6,16
|
5,88
|
6,225
|
6,00
|
| 15/10/2025 |
374.056 |
1,31%
|
6,15
|
6,11
|
6,28
|
6,18
|
| 14/10/2025 |
513.909 |
0,16%
|
6,03
|
6,00
|
6,18
|
6,10
|
| 13/10/2025 |
513.923 |
2,01%
|
6,02
|
5,885
|
6,13
|
6,09
|
| 10/10/2025 |
672.471 |
-2,61%
|
6,15
|
5,965
|
6,15
|
5,97
|
| 09/10/2025 |
502.884 |
-0,65%
|
6,15
|
6,035
|
6,165
|
6,13
|
| 08/10/2025 |
531.875 |
-0,48%
|
6,15
|
6,055
|
6,22
|
6,17
|
| 07/10/2025 |
585.006 |
-3,58%
|
6,42
|
6,13
|
6,45
|
6,20
|
| 06/10/2025 |
508.994 |
-1,08%
|
6,44
|
6,405
|
6,555
|
6,43
|
| 03/10/2025 |
341.998 |
-0,15%
|
6,51
|
6,50
|
6,565
|
6,50
|
| 02/10/2025 |
789.362 |
-3,98%
|
6,78
|
6,51
|
6,90
|
6,51
|
| 01/10/2025 |
619.341 |
-1,74%
|
6,88
|
6,76
|
7,08
|
6,78
|
| 30/09/2025 |
665.031 |
-0,86%
|
6,96
|
6,84
|
6,97
|
6,90
|
| 29/09/2025 |
405.870 |
-0,57%
|
7,00
|
6,89
|
7,125
|
6,96
|
| 26/09/2025 |
553.252 |
0,43%
|
6,91
|
6,91
|
7,165
|
7,00
|
| 25/09/2025 |
619.341 |
2,05%
|
6,87
|
6,75
|
7,00
|
6,97
|
| 24/09/2025 |
504.151 |
2,25%
|
6,66
|
6,64
|
6,84
|
6,83
|
| 23/09/2025 |
1.010.973 |
-2,62%
|
6,86
|
6,655
|
7,06
|
6,68
|
| 22/09/2025 |
460.512 |
0,00%
|
6,84
|
6,84
|
7,045
|
6,86
|
| 19/09/2025 |
2.937.471 |
-4,06%
|
7,10
|
6,86
|
7,15
|
6,86
|
| 18/09/2025 |
470.977 |
-0,28%
|
7,24
|
7,085
|
7,24
|
7,15
|
| 17/09/2025 |
550.199 |
0,14%
|
7,15
|
7,125
|
7,30
|
7,17
|
| 16/09/2025 |
352.173 |
-1,38%
|
7,23
|
7,06
|
7,26
|
7,16
|
| 15/09/2025 |
420.729 |
-1,49%
|
7,37
|
7,255
|
7,40
|
7,26
|
| 12/09/2025 |
1.141.303 |
-3,79%
|
7,64
|
7,18
|
7,64
|
7,37
|
| 11/09/2025 |
2.370.036 |
15,89%
|
6,59
|
6,58
|
7,69
|
7,66
|
| 10/09/2025 |
339.679 |
-1,05%
|
6,70
|
6,525
|
6,70
|
6,61
|
| 09/09/2025 |
350.749 |
1,21%
|
6,57
|
6,47
|
6,695
|
6,68
|
| 08/09/2025 |
664.730 |
7,14%
|
6,16
|
6,10
|
6,735
|
6,60
|
| 05/09/2025 |
411.758 |
-0,65%
|
6,22
|
6,16
|
6,355
|
6,16
|
| 04/09/2025 |
455.728 |
-1,59%
|
6,30
|
6,10
|
6,30
|
6,20
|
| 03/09/2025 |
2.557.771 |
1,61%
|
6,18
|
6,165
|
6,31
|
6,30
|
| 02/09/2025 |
397.852 |
-3,58%
|
6,34
|
6,165
|
6,42
|
6,20
|
| 29/08/2025 |
350.626 |
0,94%
|
6,41
|
6,38
|
6,49
|
6,43
|
| 28/08/2025 |
338.359 |
-1,24%
|
6,48
|
6,345
|
6,53
|
6,37
|
| 27/08/2025 |
642.230 |
4,88%
|
6,26
|
6,26
|
6,51
|
6,45
|
| 26/08/2025 |
656.834 |
-4,80%
|
6,40
|
6,15
|
6,52
|
6,15
|
| 25/08/2025 |
531.915 |
2,38%
|
6,29
|
6,285
|
6,46
|
6,46
|
| 22/08/2025 |
739.680 |
0,96%
|
6,28
|
6,235
|
6,465
|
6,31
|
| 21/08/2025 |
334.251 |
0,64%
|
6,16
|
6,09
|
6,28
|
6,25
|
| 20/08/2025 |
286.149 |
-0,64%
|
6,31
|
6,17
|
6,325
|
6,21
|
| 19/08/2025 |
653.287 |
-0,79%
|
6,26
|
6,17
|
6,31
|
6,25
|
| 18/08/2025 |
284.686 |
0,80%
|
6,25
|
6,20
|
6,365
|
6,30
|
| 15/08/2025 |
507.483 |
-4,58%
|
6,64
|
6,22
|
6,64
|
6,25
|
| 14/08/2025 |
587.441 |
0,61%
|
6,55
|
6,485
|
6,65
|
6,55
|
| 13/08/2025 |
506.543 |
3,83%
|
6,29
|
6,25
|
6,555
|
6,51
|
| 12/08/2025 |
373.015 |
1,95%
|
6,17
|
6,17
|
6,33
|
6,27
|
| 11/08/2025 |
515.820 |
-2,84%
|
6,33
|
6,15
|
6,33
|
6,15
|
| 08/08/2025 |
727.911 |
7,11%
|
5,69
|
5,69
|
6,38
|
6,33
|
| 07/08/2025 |
418.372 |
0,68%
|
5,89
|
5,65
|
5,955
|
5,91
|
| 06/08/2025 |
392.947 |
1,73%
|
5,74
|
5,67
|
5,875
|
5,87
|
| 05/08/2025 |
667.531 |
-3,67%
|
6,05
|
5,755
|
6,05
|
5,77
|
