ATresMedia Corp de Medios Comunicaion SA (A3M)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22-11-2024	0	0,56%	4,405	4,405	4,535	4,525
21-11-2024	102.122	0,56%	4,405	4,405	4,535	4,525
20-11-2024	149.705	-0,33%	4,52	4,47	4,555	4,50
19-11-2024	69.968	0,11%	4,54	4,45	4,54	4,515
18-11-2024	49.169	1,01%	4,49	4,49	4,53	4,51
15-11-2024	35.277	0,00%	4,48	4,455	4,51	4,465
14-11-2024	55.409	1,59%	4,4275	4,41	4,49	4,465
13-11-2024	54.740	-0,79%	4,455	4,37	4,47	4,395
12-11-2024	120.477	-1,34%	4,48	4,43	4,52	4,43
11-11-2024	74.566	2,16%	4,43	4,43	4,50	4,49
08-11-2024	93.349	0,80%	4,39	4,37	4,44	4,395
07-11-2024	59.927	0,46%	4,365	4,36	4,40	4,36
06-11-2024	111.097	-0,34%	4,37	4,325	4,37	4,34
05-11-2024	86.555	-0,34%	4,365	4,335	4,38	4,355
04-11-2024	87.261	0,00%	4,395	4,36	4,42	4,37
01-11-2024	93.106	0,46%	4,365	4,36	4,395	4,37
31-10-2024	119.751	-0,23%	4,355	4,34	4,39	4,35
30-10-2024	86.787	-0,23%	4,36	4,335	4,40	4,36
29-10-2024	138.324	-2,02%	4,505	4,37	4,505	4,37
28-10-2024	70.714	0,34%	4,48	4,445	4,51	4,46
25-10-2024	104.869	-2,68%	4,54	4,435	4,555	4,445
24-10-2024	90.174	-1,56%	4,62	4,50	4,635	4,5675
23-10-2024	56.273	-0,48%	4,6675	4,64	4,6675	4,64
22-10-2024	78.167	0,43%	4,645	4,6225	4,675	4,6625
21-10-2024	43.104	-0,11%	4,655	4,615	4,66	4,6425
18-10-2024	42.288	-0,27%	4,62	4,62	4,675	4,6475
17-10-2024	69.943	-1,17%	4,70	4,645	4,74	4,66
16-10-2024	81.260	-0,42%	4,70	4,67	4,7575	4,715
15-10-2024	125.383	0,75%	4,70	4,66	4,735	4,735
14-10-2024	44.700	1,29%	4,625	4,625	4,72	4,70
11-10-2024	41.490	0,22%	4,625	4,61	4,655	4,64
10-10-2024	27.594	0,00%	4,625	4,595	4,6525	4,63
09-10-2024	67.320	-0,32%	4,64	4,6125	4,65	4,63
08-10-2024	36.349	0,43%	4,62	4,60	4,655	4,645
07-10-2024	47.026	-0,48%	4,63	4,5875	4,64	4,625
04-10-2024	17.792	1,09%	4,595	4,595	4,66	4,6475
03-10-2024	22.489	-0,05%	4,585	4,58	4,62	4,5975
02-10-2024	41.803	-0,33%	4,61	4,58	4,64	4,60
01-10-2024	55.190	-2,43%	4,72	4,61	4,745	4,615
30-09-2024	45.830	-0,21%	4,76	4,65	4,765	4,73
27-09-2024	24.659	0,74%	4,7225	4,71	4,775	4,74
26-09-2024	131.887	0,70%	4,675	4,675	4,725	4,705
25-09-2024	87.853	-0,48%	4,685	4,655	4,725	4,6725
24-09-2024	42.338	0,00%	4,715	4,655	4,715	4,695
23-09-2024	33.213	0,54%	4,705	4,67	4,715	4,695
20-09-2024	65.821	-1,27%	4,73	4,67	4,79	4,67
19-09-2024	22.269	1,56%	4,685	4,685	4,73	4,73
18-09-2024	113.850	0,97%	4,585	4,585	4,67	4,665
17-09-2024	126.388	0,98%	4,59	4,57	4,64	4,62
16-09-2024	100.187	0,33%	4,575	4,54	4,595	4,575
13-09-2024	99.141	1,00%	4,53	4,515	4,58	4,56
12-09-2024	180.835	0,33%	4,55	4,49	4,55	4,515
11-09-2024	230.580	-1,53%	4,55	4,495	4,57	4,50
10-09-2024	146.005	-0,65%	4,615	4,56	4,63	4,57
09-09-2024	154.969	1,66%	4,53	4,53	4,65	4,60
06-09-2024	128.288	-0,99%	4,55	4,52	4,58	4,525
05-09-2024	151.460	0,11%	4,535	4,52	4,595	4,57
04-09-2024	184.120	0,44%	4,53	4,485	4,63	4,565
03-09-2024	118.029	-1,20%	4,615	4,53	4,615	4,545
02-09-2024	70.439	0,33%	4,615	4,565	4,64	4,60
30-08-2024	107.173	-0,11%	4,61	4,585	4,635	4,585
29-08-2024	69.914	0,66%	4,585	4,565	4,615	4,59
28-08-2024	84.494	-0,44%	4,575	4,555	4,60	4,56
27-08-2024	155.251	0,11%	4,55	4,55	4,62	4,58
26-08-2024	208.325	1,22%	4,49	4,49	4,63	4,575
23-08-2024	86.723	1,35%	4,48	4,48	4,525	4,52
22-08-2024	83.409	-0,67%	4,505	4,45	4,505	4,46
21-08-2024	68.040	0,56%	4,47	4,46	4,515	4,49
20-08-2024	114.067	-1,00%	4,54	4,46	4,54	4,465
19-08-2024	112.466	0,45%	4,475	4,45	4,525	4,51
16-08-2024	85.413	-0,11%	4,53	4,45	4,53	4,49
15-08-2024	92.947	1,13%	4,47	4,445	4,51	4,495
14-08-2024	101.754	0,11%	4,45	4,43	4,475	4,445
13-08-2024	59.587	-0,23%	4,435	4,425	4,475	4,44
12-08-2024	96.026	-0,22%	4,44	4,44	4,505	4,45
09-08-2024	113.386	1,02%	4,40	4,40	4,505	4,46
08-08-2024	69.806	-1,34%	4,445	4,415	4,46	4,415
07-08-2024	119.191	0,00%	4,525	4,455	4,525	4,475
06-08-2024	157.069	1,13%	4,45	4,42	4,53	4,475
05-08-2024	536.678	-1,67%	4,365	4,215	4,45	4,425
02-08-2024	170.187	-1,96%	4,57	4,485	4,57	4,50
01-08-2024	155.042	-1,61%	4,625	4,565	4,665	4,59
31-07-2024	126.940	-1,06%	4,74	4,65	4,74	4,665
30-07-2024	175.651	1,51%	4,64	4,625	4,72	4,715
29-07-2024	197.349	-0,11%	4,64	4,625	4,725	4,645
26-07-2024	272.695	1,75%	4,615	4,55	4,70	4,65
25-07-2024	398.876	-0,44%	4,58	4,455	4,60	4,57
24-07-2024	286.603	-1,61%	4,70	4,505	4,70	4,59
23-07-2024	129.445	0,22%	4,65	4,645	4,70	4,665
22-07-2024	124.627	-0,32%	4,67	4,655	4,705	4,655
19-07-2024	124.484	-1,16%	4,74	4,655	4,74	4,67
18-07-2024	122.435	-0,11%	4,755	4,685	4,755	4,725
17-07-2024	195.330	0,43%	4,72	4,65	4,755	4,73
16-07-2024	268.748	2,95%	4,58	4,56	4,72	4,71
15-07-2024	86.927	0,22%	4,55	4,55	4,60	4,575
12-07-2024	153.294	-0,55%	4,60	4,545	4,605	4,565
11-07-2024	314.509	-0,33%	4,60	4,50	4,605	4,59
10-07-2024	104.159	1,99%	4,50	4,50	4,605	4,605
09-07-2024	148.028	-0,33%	4,54	4,51	4,57	4,515
08-07-2024	139.483	1,12%	4,46	4,46	4,58	4,53