AMC Networks Inc A (AMCX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
270.108 |
1,62%
|
10,57
|
10,38
|
10,805
|
10,66
|
| 16/07/2024 |
408.563 |
3,86%
|
10,15
|
10,11
|
10,54
|
10,49
|
| 15/07/2024 |
409.752 |
0,60%
|
10,21
|
9,87
|
10,32
|
10,10
|
| 12/07/2024 |
532.368 |
-1,08%
|
10,20
|
9,81
|
10,28
|
10,04
|
| 11/07/2024 |
599.237 |
0,90%
|
10,20
|
10,02
|
10,65
|
10,15
|
| 10/07/2024 |
426.570 |
4,71%
|
9,90
|
9,56
|
10,085
|
10,00
|
| 09/07/2024 |
417.726 |
2,03%
|
9,90
|
9,09
|
9,60
|
9,57
|
| 08/07/2024 |
360.666 |
-3,45%
|
9,90
|
9,35
|
10,05
|
9,38
|
| 05/07/2024 |
436.737 |
0,88%
|
9,60
|
9,57
|
9,77
|
9,715
|
| 04/07/2024 |
290.992 |
2,02%
|
9,37
|
9,37
|
9,765
|
9,5897
|
| 03/07/2024 |
290.992 |
2,02%
|
9,37
|
9,37
|
9,765
|
9,5897
|
| 02/07/2024 |
680.032 |
0,64%
|
9,38
|
9,08
|
9,41
|
9,40
|
| 01/07/2024 |
809.481 |
-3,31%
|
9,66
|
9,35
|
9,83
|
9,34
|
| 28/06/2024 |
1.099.025 |
5,12%
|
9,18
|
9,18
|
9,90
|
9,65
|
| 27/06/2024 |
1.348.353 |
-4,38%
|
9,64
|
8,84
|
9,65
|
9,18
|
| 26/06/2024 |
1.007.309 |
0,95%
|
9,41
|
9,23
|
9,65
|
9,60
|
| 25/06/2024 |
1.449.575 |
-7,76%
|
10,31
|
9,48
|
10,35
|
9,51
|
| 24/06/2024 |
1.553.392 |
-5,03%
|
10,67
|
10,315
|
10,88
|
10,39
|
| 21/06/2024 |
12.076.524 |
5,02%
|
9,81
|
9,90
|
10,99
|
10,87
|
| 20/06/2024 |
1.926.887 |
5,45%
|
9,81
|
9,805
|
10,3799
|
10,35
|
| 19/06/2024 |
6.547.301 |
-2,85%
|
10,20
|
9,46
|
10,24
|
9,90
|
| 18/06/2024 |
6.450.394 |
-3,68%
|
10,20
|
9,46
|
10,24
|
9,815
|
| 17/06/2024 |
5.224.775 |
-35,20%
|
13,50
|
9,88
|
13,50
|
10,18
|
| 14/06/2024 |
463.135 |
0,51%
|
17,50
|
15,62
|
16,3792
|
15,71
|
| 13/06/2024 |
367.015 |
-1,70%
|
17,50
|
15,52
|
16,23
|
15,63
|
| 12/06/2024 |
534.012 |
-6,20%
|
17,50
|
15,88
|
17,50
|
15,90
|
| 11/06/2024 |
649.926 |
0,42%
|
17,05
|
16,62
|
17,29
|
16,95
|
| 10/06/2024 |
613.637 |
-2,15%
|
17,05
|
16,38
|
17,32
|
16,88
|
| 07/06/2024 |
261.144 |
-1,43%
|
17,19
|
16,99
|
17,73
|
17,25
|
| 06/06/2024 |
482.594 |
1,27%
|
17,96
|
16,66
|
17,64
|
17,50
|
| 05/06/2024 |
336.877 |
-4,05%
|
17,96
|
17,26
|
17,96
|
17,28
|
| 04/06/2024 |
410.883 |
-1,69%
|
17,96
|
17,96
|
18,58
|
18,01
|
| 03/06/2024 |
479.567 |
5,65%
|
17,69
|
17,49
|
18,489
|
18,32
|
| 31/05/2024 |
388.074 |
2,78%
|
17,04
|
16,96
|
17,63
|
17,35
|
| 30/05/2024 |
372.699 |
3,88%
|
16,55
|
16,31
|
17,19
|
16,88
|
| 29/05/2024 |
263.260 |
-4,69%
|
16,55
|
15,74
|
16,61
|
16,26
|
| 28/05/2024 |
305.679 |
3,83%
|
16,53
|
16,36
|
17,30
|
17,06
|
| 27/05/2024 |
0 |
-0,42%
|
16,08
|
16,30
|
16,68
|
16,43
|
| 24/05/2024 |
479.730 |
-0,42%
|
16,08
|
16,30
|
16,68
|
16,43
|
| 23/05/2024 |
682.089 |
-7,92%
|
16,08
|
16,30
|
17,96
|
16,50
|
| 22/05/2024 |
658.100 |
4,30%
|
16,08
|
16,15
|
18,03
|
17,21
|
| 21/05/2024 |
629.021 |
2,23%
|
16,08
|
15,98
|
16,81
|
16,50
|
| 20/05/2024 |
809.974 |
3,40%
|
15,66
|
15,45
|
16,33
|
16,14
|
| 17/05/2024 |
684.174 |
-2,19%
|
15,62
|
14,98
|
15,95
|
15,61
|
| 16/05/2024 |
625.365 |
5,35%
|
15,62
|
14,835
|
16,10
|
15,96
|
| 15/05/2024 |
1.074.159 |
-4,30%
|
15,62
|
14,37
|
16,00
|
15,15
|
| 14/05/2024 |
908.476 |
3,94%
|
15,62
|
15,15
|
16,29
|
15,83
|
| 13/05/2024 |
1.145.249 |
15,03%
|
13,57
|
13,57
|
15,61
|
15,23
|
| 10/05/2024 |
870.637 |
-3,57%
|
11,66
|
11,66
|
13,27
|
13,24
|
| 09/05/2024 |
704.060 |
3,39%
|
13,29
|
13,19
|
13,73
|
13,73
|
| 08/05/2024 |
479.976 |
4,08%
|
12,51
|
12,445
|
13,27
|
13,28
|
| 07/05/2024 |
302.405 |
1,92%
|
12,00
|
12,45
|
12,805
|
12,76
|
| 06/05/2024 |
332.513 |
5,65%
|
12,00
|
11,96
|
12,539
|
12,52
|
| 03/05/2024 |
292.953 |
2,69%
|
11,21
|
11,74
|
11,92
|
11,85
|
| 02/05/2024 |
274.385 |
4,43%
|
11,21
|
11,03
|
11,67
|
11,54
|
| 01/05/2024 |
290.143 |
4,05%
|
10,73
|
10,58
|
11,32
|
11,05
|
| 30/04/2024 |
334.322 |
-2,88%
|
10,73
|
10,50
|
10,90
|
10,615
|
| 29/04/2024 |
270.055 |
0,92%
|
10,94
|
10,85
|
11,37
|
10,93
|
| 26/04/2024 |
251.288 |
-4,41%
|
11,41
|
10,73
|
11,46
|
10,83
|
| 25/04/2024 |
253.703 |
-1,48%
|
11,41
|
11,22
|
11,39
|
11,33
|
| 24/04/2024 |
161.392 |
-0,61%
|
11,47
|
11,33
|
11,655
|
11,50
|
| 23/04/2024 |
404.285 |
5,66%
|
10,88
|
10,88
|
11,69
|
11,57
|
| 22/04/2024 |
167.327 |
0,28%
|
10,87
|
10,82
|
11,08
|
10,95
|
| 19/04/2024 |
218.459 |
3,02%
|
10,20
|
10,69
|
10,99
|
10,92
|
| 18/04/2024 |
456.640 |
3,42%
|
10,20
|
10,16
|
11,25
|
10,60
|
| 17/04/2024 |
300.660 |
2,30%
|
10,20
|
10,20
|
10,53
|
10,25
|
| 16/04/2024 |
389.986 |
-2,24%
|
10,20
|
9,87
|
10,765
|
10,02
|
| 15/04/2024 |
321.948 |
-3,12%
|
10,92
|
10,225
|
10,765
|
10,25
|
| 12/04/2024 |
252.151 |
-3,56%
|
10,92
|
10,445
|
10,92
|
10,57
|
| 11/04/2024 |
292.452 |
1,01%
|
10,92
|
10,66
|
11,13
|
10,96
|
| 10/04/2024 |
417.272 |
-4,24%
|
11,03
|
10,385
|
11,03
|
10,85
|
| 09/04/2024 |
257.750 |
0,62%
|
11,24
|
11,18
|
11,53
|
11,33
|
| 08/04/2024 |
331.463 |
-2,09%
|
11,55
|
11,18
|
11,68
|
11,26
|
| 05/04/2024 |
193.086 |
-1,79%
|
11,64
|
11,32
|
11,74
|
11,50
|
| 04/04/2024 |
328.898 |
0,00%
|
11,93
|
11,655
|
12,25
|
11,71
|
| 03/04/2024 |
416.498 |
1,30%
|
11,65
|
11,385
|
11,85
|
11,71
|
| 02/04/2024 |
380.067 |
-2,37%
|
11,65
|
11,345
|
11,7549
|
11,56
|
| 01/04/2024 |
348.755 |
-2,39%
|
12,36
|
11,67
|
12,17
|
11,84
|
| 28/03/2024 |
367.841 |
-1,30%
|
12,36
|
11,99
|
12,41
|
12,13
|
| 27/03/2024 |
494.782 |
3,19%
|
11,88
|
11,865
|
12,38
|
12,29
|
| 26/03/2024 |
329.814 |
-2,54%
|
12,25
|
11,87
|
12,375
|
11,91
|
| 25/03/2024 |
365.641 |
5,07%
|
11,65
|
11,54
|
12,23
|
12,22
|
| 22/03/2024 |
360.834 |
-5,98%
|
12,34
|
11,62
|
12,405
|
11,63
|
| 21/03/2024 |
393.330 |
-5,86%
|
13,09
|
12,36
|
13,13
|
12,37
|
| 20/03/2024 |
361.330 |
0,69%
|
12,74
|
12,43
|
13,29
|
13,14
|
| 19/03/2024 |
442.813 |
1,16%
|
12,74
|
12,33
|
13,20
|
13,05
|
| 18/03/2024 |
490.045 |
5,48%
|
12,26
|
11,835
|
13,11
|
12,90
|
| 15/03/2024 |
4.477.770 |
-0,49%
|
12,26
|
12,01
|
12,59
|
12,23
|
| 14/03/2024 |
644.763 |
-3,00%
|
12,68
|
12,1625
|
12,69
|
12,29
|
| 13/03/2024 |
511.291 |
0,64%
|
12,40
|
12,295
|
13,15
|
12,67
|
| 12/03/2024 |
503.851 |
2,52%
|
12,40
|
12,38
|
12,70
|
12,59
|
| 11/03/2024 |
568.336 |
3,63%
|
11,76
|
11,72
|
12,65
|
12,28
|
| 08/03/2024 |
406.496 |
-1,66%
|
12,60
|
11,71
|
12,81
|
11,85
|
| 07/03/2024 |
397.968 |
-3,21%
|
12,60
|
11,92
|
12,78
|
12,05
|
| 06/03/2024 |
281.202 |
0,73%
|
12,63
|
12,435
|
12,86
|
12,45
|
| 05/03/2024 |
382.323 |
-2,45%
|
12,54
|
12,32
|
12,74
|
12,36
|
| 04/03/2024 |
420.028 |
-3,65%
|
13,16
|
12,48
|
13,57
|
12,67
|
| 01/03/2024 |
326.832 |
1,62%
|
13,17
|
12,76
|
13,215
|
13,15
|
| 29/02/2024 |
423.953 |
0,94%
|
13,13
|
12,77
|
13,50
|
12,94
|
| 28/02/2024 |
418.439 |
0,71%
|
12,43
|
12,485
|
13,09
|
12,82
|
Por favor leia o