AMC Networks Inc A (AMCX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
260.745 |
0,92%
|
12,12
|
11,92
|
12,18
|
12,08
|
| 21/09/2026 |
311.179 |
4,04%
|
11,77
|
11,68
|
12,185
|
11,97
|
| 18/09/2026 |
973.247 |
-2,04%
|
11,794
|
11,285
|
11,794
|
11,52
|
| 17/09/2026 |
303.993 |
-2,92%
|
12,13
|
11,695
|
12,28
|
11,77
|
| 16/09/2026 |
181.459 |
-0,49%
|
12,21
|
12,065
|
12,2949
|
12,14
|
| 15/09/2026 |
305.125 |
-0,65%
|
12,16
|
12,02
|
12,3499
|
12,19
|
| 14/09/2026 |
342.005 |
0,82%
|
12,28
|
12,14
|
12,47
|
12,27
|
| 11/09/2026 |
268.218 |
0,83%
|
12,0932
|
11,9775
|
12,2897
|
12,17
|
| 10/09/2026 |
281.014 |
4,41%
|
12,00
|
11,42
|
12,08
|
12,07
|
| 09/09/2026 |
491.071 |
-4,31%
|
11,6453
|
11,17
|
11,91
|
11,56
|
| 08/09/2026 |
415.393 |
-3,37%
|
12,25
|
11,59
|
12,25
|
12,08
|
| 04/09/2026 |
267.583 |
-2,35%
|
12,62
|
12,32
|
12,65
|
12,48
|
| 03/09/2026 |
259.135 |
1,19%
|
12,75
|
12,45
|
12,881
|
12,79
|
| 02/09/2026 |
320.492 |
2,10%
|
12,22
|
12,22
|
12,87
|
12,65
|
| 01/09/2026 |
235.897 |
-1,83%
|
12,60
|
12,28
|
12,65
|
12,36
|
| 31/08/2026 |
186.373 |
-0,59%
|
12,51
|
12,37
|
12,69
|
12,59
|
| 28/08/2026 |
163.188 |
2,55%
|
12,11
|
12,11
|
12,72
|
12,66
|
| 27/08/2026 |
256.479 |
-2,83%
|
12,6872
|
12,32
|
12,6872
|
12,35
|
| 26/08/2026 |
205.098 |
-1,09%
|
13,00
|
12,53
|
13,00
|
12,71
|
| 25/08/2026 |
326.446 |
3,46%
|
12,33
|
12,24
|
12,925
|
12,85
|
| 24/08/2026 |
241.900 |
0,24%
|
12,30
|
12,30
|
12,7348
|
12,42
|
| 21/08/2026 |
271.312 |
1,64%
|
12,26
|
12,06
|
12,48
|
12,39
|
| 20/08/2026 |
444.840 |
0,41%
|
12,14
|
12,09
|
12,48
|
12,19
|
| 19/08/2026 |
237.415 |
1,72%
|
11,94
|
11,8401
|
12,15
|
12,12
|
| 18/08/2026 |
223.609 |
-1,24%
|
12,26
|
11,93
|
12,265
|
11,94
|
| 17/08/2026 |
202.197 |
-2,18%
|
12,20
|
11,82
|
12,2104
|
12,09
|
| 14/08/2026 |
258.457 |
2,62%
|
12,02
|
11,98
|
12,36
|
12,36
|
| 13/08/2026 |
359.637 |
2,30%
|
11,795
|
11,68
|
12,225
|
12,02
|
| 12/08/2026 |
268.283 |
-0,51%
|
11,81
|
11,64
|
11,95
|
11,75
|
| 11/08/2026 |
247.633 |
-0,55%
|
11,85
|
11,565
|
11,86
|
11,79
|
| 10/08/2026 |
295.046 |
-0,13%
|
11,7003
|
11,57
|
11,9551
|
11,85
|
| 07/08/2026 |
341.497 |
-0,25%
|
11,85
|
11,72
|
12,15
|
11,86
|
| 06/08/2026 |
543.113 |
-1,54%
|
11,6831
|
11,6831
|
12,53
|
11,87
|
| 05/08/2026 |
892.843 |
5,66%
|
11,49
|
11,34
|
12,44
|
12,03
|
| 04/08/2026 |
640.561 |
4,40%
|
11,00
|
10,96
|
11,60
|
11,40
|
| 03/08/2026 |
894.433 |
-2,68%
|
11,183
|
10,54
|
11,50
|
10,90
|
| 31/07/2026 |
1.570.081 |
15,24%
|
8,97
|
10,90
|
11,66
|
11,20
|
| 30/07/2026 |
651.085 |
-6,00%
|
10,16
|
8,97
|
10,55
|
9,71
|
| 29/07/2026 |
382.987 |
-0,10%
|
10,28
|
10,23
|
10,58
|
10,25
|
| 28/07/2026 |
197.434 |
1,33%
|
10,20
|
10,11
|
10,4118
|
10,26
|
| 27/07/2026 |
233.589 |
3,63%
|
9,94
|
9,94
|
10,35
|
10,13
|
| 24/07/2026 |
345.343 |
0,15%
|
9,85
|
9,70
|
10,14
|
9,79
|
| 23/07/2026 |
414.527 |
-3,59%
|
10,15
|
9,54
|
10,23
|
9,79
|
| 22/07/2026 |
318.152 |
-2,49%
|
9,93
|
9,93
|
10,5588
|
10,16
|
| 21/07/2026 |
232.968 |
-1,05%
|
10,95
|
10,36
|
10,95
|
10,43
|
| 20/07/2026 |
218.930 |
0,38%
|
10,41
|
10,41
|
10,76
|
10,52
|
| 17/07/2026 |
321.780 |
-3,81%
|
10,85
|
10,2701
|
11,075
|
10,49
|
| 16/07/2026 |
598.556 |
2,74%
|
10,77
|
10,60
|
11,13
|
10,90
|
| 15/07/2026 |
402.275 |
7,79%
|
9,82
|
9,82
|
10,6328
|
10,585
|
| 14/07/2026 |
207.266 |
-1,51%
|
9,95
|
9,765
|
10,07
|
9,82
|
| 13/07/2026 |
197.008 |
0,50%
|
9,82
|
9,82
|
10,3258
|
9,97
|
| 10/07/2026 |
281.697 |
0,20%
|
10,05
|
9,51
|
10,105
|
9,92
|
| 09/07/2026 |
162.267 |
-1,54%
|
10,12
|
9,81
|
10,215
|
9,90
|
| 08/07/2026 |
151.988 |
0,80%
|
9,94
|
9,94
|
10,2397
|
10,07
|
| 07/07/2026 |
200.568 |
-1,43%
|
10,19
|
9,89
|
10,2538
|
9,99
|
| 06/07/2026 |
202.991 |
-1,02%
|
10,28
|
10,14
|
10,49
|
10,14
|
| 02/07/2026 |
162.483 |
-2,19%
|
10,62
|
10,17
|
10,635
|
10,26
|
| 01/07/2026 |
319.838 |
5,31%
|
10,03
|
10,03
|
10,525
|
10,51
|
| 30/06/2026 |
239.838 |
-0,65%
|
10,05
|
9,805
|
10,295
|
9,98
|
| 29/06/2026 |
246.723 |
-0,15%
|
10,01
|
10,01
|
10,41
|
10,045
|
| 26/06/2026 |
273.284 |
6,77%
|
9,46
|
9,3601
|
10,13
|
10,08
|
| 25/06/2026 |
212.662 |
-3,13%
|
9,85
|
9,39
|
9,85
|
9,45
|
| 24/06/2026 |
178.005 |
-0,82%
|
9,90
|
9,73
|
10,05
|
9,75
|
| 23/06/2026 |
219.517 |
5,08%
|
9,28
|
9,27
|
9,85
|
9,82
|
| 18/06/2026 |
649.709 |
0,65%
|
9,56
|
9,08
|
9,56
|
9,35
|
| 17/06/2026 |
382.157 |
-3,14%
|
9,57
|
9,06
|
9,57
|
9,30
|
| 16/06/2026 |
255.318 |
-1,24%
|
9,71
|
9,30
|
9,91
|
9,57
|
| 15/06/2026 |
327.247 |
-4,12%
|
10,49
|
9,54
|
10,49
|
9,67
|
| 12/06/2026 |
214.304 |
0,00%
|
10,08
|
9,75
|
10,24
|
10,08
|
| 11/06/2026 |
272.537 |
-1,28%
|
10,20
|
10,06
|
10,46
|
10,08
|
| 10/06/2026 |
307.494 |
2,82%
|
9,92
|
9,86
|
10,275
|
10,20
|
| 09/06/2026 |
241.876 |
2,94%
|
9,68
|
9,68
|
10,04
|
9,92
|
| 08/06/2026 |
339.168 |
-1,22%
|
10,00
|
9,60
|
10,00
|
9,68
|
| 05/06/2026 |
257.317 |
0,41%
|
9,67
|
9,66
|
9,975
|
9,80
|
| 04/06/2026 |
285.195 |
3,34%
|
9,09
|
9,09
|
9,97
|
9,75
|
| 03/06/2026 |
572.666 |
-10,58%
|
10,47
|
9,365
|
10,47
|
9,44
|
| 02/06/2026 |
409.530 |
2,13%
|
10,28
|
10,08
|
10,65
|
10,54
|
| 01/06/2026 |
388.336 |
6,28%
|
9,70
|
9,65
|
10,35
|
10,33
|
| 29/05/2026 |
171.924 |
-1,22%
|
9,64
|
9,64
|
10,2788
|
9,72
|
| 28/05/2026 |
262.164 |
-0,61%
|
9,79
|
9,74
|
10,10
|
9,83
|
| 27/05/2026 |
405.404 |
3,67%
|
10,00
|
9,55
|
10,00
|
9,89
|
| 26/05/2026 |
266.646 |
3,25%
|
9,24
|
9,21
|
9,58
|
9,54
|
| 22/05/2026 |
292.882 |
2,56%
|
9,00
|
9,00
|
9,39
|
9,24
|
| 21/05/2026 |
288.725 |
4,05%
|
8,636
|
8,45
|
9,05
|
9,00
|
| 20/05/2026 |
295.273 |
2,25%
|
8,41
|
8,26
|
8,715
|
8,65
|
| 19/05/2026 |
250.804 |
1,32%
|
8,35
|
8,25
|
8,7199
|
8,46
|
| 18/05/2026 |
263.239 |
0,60%
|
8,34
|
8,24
|
8,42
|
8,35
|
| 15/05/2026 |
141.167 |
-0,54%
|
8,26
|
8,22
|
8,4388
|
8,30
|
| 14/05/2026 |
320.284 |
-0,95%
|
8,38
|
8,245
|
8,615
|
8,31
|
| 13/05/2026 |
335.689 |
3,84%
|
8,01
|
8,01
|
8,51
|
8,39
|
| 12/05/2026 |
371.281 |
-1,47%
|
8,14
|
8,005
|
8,33
|
8,08
|
| 11/05/2026 |
384.276 |
-6,93%
|
8,75
|
8,0801
|
9,1979
|
8,19
|
| 08/05/2026 |
372.993 |
2,75%
|
8,54
|
7,66
|
8,80
|
8,80
|
| 07/05/2026 |
160.329 |
1,06%
|
8,49
|
8,47
|
8,64
|
8,56
|
| 06/05/2026 |
183.002 |
4,31%
|
8,24
|
8,24
|
8,50
|
8,47
|
| 05/05/2026 |
416.645 |
-2,05%
|
8,30
|
7,99
|
8,395
|
8,12
|
| 04/05/2026 |
233.933 |
-3,38%
|
8,53
|
8,27
|
8,6199
|
8,29
|
| 01/05/2026 |
228.224 |
0,94%
|
8,50
|
8,48
|
8,7068
|
8,57
|
| 30/04/2026 |
626.479 |
2,85%
|
8,20
|
8,14
|
8,58
|
8,49
|
| 29/04/2026 |
313.739 |
-3,62%
|
8,48
|
8,22
|
8,575
|
8,26
|
