AMC Networks Inc A (AMCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	427.172	3,83%	12,43	12,43	12,89	12,73
26/02/2024	520.576	-1,37%	12,80	12,12	12,59	12,26
23/02/2024	366.065	-2,89%	12,80	12,39	12,80	12,43
22/02/2024	327.129	-3,25%	13,17	12,685	13,20	12,80
21/02/2024	359.437	-0,38%	13,22	12,86	13,45	13,23
20/02/2024	410.846	-0,30%	14,09	13,02	13,505	13,28
19/02/2024	395.752	-6,85%	14,09	13,34	14,115	13,32
16/02/2024	395.752	-6,85%	14,09	13,34	14,115	13,32
15/02/2024	458.074	2,58%	14,10	13,97	14,685	14,30
14/02/2024	556.264	4,03%	13,47	13,45	14,19	13,94
13/02/2024	434.675	-8,91%	13,93	13,35	14,06	13,40
12/02/2024	437.035	2,08%	13,98	13,98	14,89	14,71
09/02/2024	1.279.272	-15,43%	15,04	13,36	15,6468	14,41
08/02/2024	298.006	0,21%	17,60	16,93	17,23	17,04
07/02/2024	494.753	-3,55%	17,60	15,85	17,60	17,005
06/02/2024	231.497	0,28%	17,53	17,44	18,04	17,63
05/02/2024	209.013	-2,87%	17,71	17,55	18,00	17,58
02/02/2024	224.684	-1,31%	18,28	17,78	18,48	18,10
01/02/2024	149.897	1,38%	18,28	17,72	18,55	18,34
31/01/2024	245.143	-1,52%	18,46	18,08	19,27	18,09
30/01/2024	167.419	-0,16%	18,31	18,13	18,565	18,37
29/01/2024	201.346	-0,22%	18,31	17,915	18,53	18,40
26/01/2024	216.303	-1,34%	19,02	18,37	18,93	18,44
25/01/2024	267.934	7,05%	19,02	17,82	18,69	18,69
24/01/2024	346.375	-6,48%	19,02	17,22	19,02	17,46
23/01/2024	255.647	0,16%	18,81	18,52	19,25	18,67
22/01/2024	298.004	5,49%	17,12	17,735	18,785	18,64
19/01/2024	277.982	2,02%	17,12	17,01	17,68	17,67
18/01/2024	192.595	1,41%	17,12	17,015	17,37	17,32
17/01/2024	230.138	-0,29%	16,77	16,76	17,16	17,08
16/01/2024	232.394	-6,14%	18,61	16,95	17,85	17,13
15/01/2024	166.350	-0,22%	18,61	18,175	18,63	18,25
12/01/2024	166.350	-0,22%	18,61	18,175	18,63	18,25
11/01/2024	230.924	-5,33%	19,11	18,08	19,11	18,29
10/01/2024	139.469	1,53%	19,02	18,845	19,44	19,31
09/01/2024	172.548	-0,73%	18,75	18,53	19,05	19,02
08/01/2024	268.022	2,08%	18,74	18,47	19,17	19,16
05/01/2024	260.160	1,57%	18,36	18,36	19,39	18,77
04/01/2024	186.714	0,38%	18,56	18,1925	18,71	18,48
03/01/2024	175.232	-4,07%	18,32	17,99	18,86	18,41
02/01/2024	147.425	2,13%	18,32	18,35	19,55	19,19
29/12/2023	242.880	0,11%	18,32	18,36	18,95	18,79
28/12/2023	133.806	1,41%	18,32	18,32	18,98	18,77
27/12/2023	144.252	0,98%	18,31	18,06	18,64	18,51
26/12/2023	165.146	0,27%	19,24	17,85	18,43	18,33
22/12/2023	261.081	-5,04%	19,24	17,92	19,31	18,28
21/12/2023	240.258	2,56%	19,03	18,80	19,46	19,25
20/12/2023	450.197	-8,97%	19,59	18,70	20,93	18,77
19/12/2023	309.862	6,45%	19,59	19,415	20,93	20,62
18/12/2023	484.825	-5,65%	19,59	19,211	20,88	19,37
15/12/2023	3.457.737	4,96%	19,59	19,25	20,97	20,53
14/12/2023	644.206	6,65%	19,02	18,7735	19,99	19,56
13/12/2023	462.276	7,13%	17,13	16,66	18,38	18,34
12/12/2023	378.410	-3,55%	16,89	16,60	17,60	17,12
11/12/2023	214.119	-0,95%	17,82	17,46	18,19	17,75
08/12/2023	236.223	3,05%	16,81	17,37	18,62	17,92
07/12/2023	274.391	3,70%	16,81	16,51	17,77	17,39
06/12/2023	261.083	3,20%	15,24	16,32	17,13	16,77
05/12/2023	332.357	-2,93%	15,24	16,07	17,21	16,25
04/12/2023	244.815	3,59%	15,24	16,065	16,80	16,74
01/12/2023	241.829	6,04%	15,24	15,07	16,25	16,16
30/11/2023	243.190	-1,55%	15,50	15,085	15,795	15,24
29/11/2023	279.167	1,44%	15,55	14,99	15,665	15,48
28/11/2023	194.677	0,07%	15,16	14,59	15,285	15,26
27/11/2023	198.767	-0,39%	15,21	14,96	15,50	15,25
24/11/2023	47.967	-0,84%	15,45	15,275	15,5285	15,28
23/11/2023	209.889	-2,41%	15,45	15,22	15,83	15,41
22/11/2023	208.650	-2,41%	15,45	15,22	15,83	15,41
21/11/2023	269.367	0,77%	15,45	15,22	15,97	15,79
20/11/2023	247.845	0,38%	15,71	15,34	15,75	15,67
17/11/2023	438.815	8,93%	14,64	14,54	15,71	15,61
16/11/2023	185.038	-2,45%	14,53	13,68	14,58	14,33
15/11/2023	181.892	0,07%	14,67	14,32	14,90	14,69
14/11/2023	276.295	10,05%	14,15	14,15	14,78	14,68
13/11/2023	191.206	-4,37%	13,85	13,32	13,86	13,34
10/11/2023	159.716	3,56%	13,77	13,34	13,98	13,95
09/11/2023	162.314	-1,10%	13,77	13,26	13,81	13,47
08/11/2023	166.354	-3,20%	13,86	13,39	13,97	13,62
07/11/2023	219.721	-4,03%	15,01	13,90	15,075	14,07
06/11/2023	260.384	-2,27%	13,59	14,31	15,075	14,66
03/11/2023	530.078	13,81%	13,59	12,975	15,71	15,00
02/11/2023	301.773	9,20%	12,36	12,36	13,285	13,18
01/11/2023	188.881	2,29%	11,85	11,69	12,11	12,07
31/10/2023	148.501	2,08%	11,33	11,48	11,92	11,80
30/10/2023	143.029	3,58%	11,33	11,275	11,60	11,56
27/10/2023	65.568	-2,49%	11,36	11,09	11,40	11,175
26/10/2023	170.943	-0,69%	11,57	11,07	11,735	11,46
25/10/2023	108.568	-3,67%	11,86	11,50	11,86	11,54
24/10/2023	177.982	2,39%	11,75	11,75	12,2793	11,98
23/10/2023	188.567	-4,33%	12,17	11,70	12,2281	11,70
20/10/2023	171.422	-4,38%	12,62	12,2425	12,62	12,23
19/10/2023	168.979	-0,08%	12,96	12,56	13,18	12,79
18/10/2023	110.700	-1,61%	12,96	12,71	12,96	12,80
17/10/2023	251.048	2,28%	12,59	12,59	13,40	13,01
16/10/2023	248.442	9,94%	11,74	11,61	12,76	12,72
13/10/2023	145.451	-1,62%	11,72	11,40	11,73	11,57
12/10/2023	159.600	-3,21%	12,15	11,601	12,15	11,76
11/10/2023	153.275	-1,46%	12,39	12,10	12,57	12,15
10/10/2023	192.028	-0,24%	12,40	12,31	12,56	12,33
09/10/2023	182.494	5,37%	11,47	11,55	12,42	12,36