AMC Networks Inc A (AMCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	252.335	-4,36%	14,21	13,37	14,25	13,38
18/05/2023	327.060	-0,21%	13,95	13,68	14,28	13,99
17/05/2023	278.145	4,78%	13,52	13,50	14,18	14,02
16/05/2023	250.546	-6,56%	14,28	13,37	14,32	13,38
15/05/2023	293.862	2,29%	14,08	13,86	14,35	14,32
12/05/2023	295.058	-2,03%	14,45	13,80	14,45	14,00
11/05/2023	324.880	-3,90%	14,67	14,18	15,225	14,29
10/05/2023	359.885	-7,70%	16,01	14,40	16,235	14,87
09/05/2023	542.400	5,43%	17,41	15,09	17,60	16,11
08/05/2023	353.145	1,46%	15,13	14,69	15,395	15,28
05/05/2023	438.359	2,73%	15,03	14,70	15,39	15,06
04/05/2023	448.535	-12,37%	16,41	14,395	16,41	14,66
03/05/2023	209.279	-3,30%	17,31	16,655	17,69	16,73
02/05/2023	276.296	-3,73%	17,77	16,96	17,77	17,30
01/05/2023	229.414	1,58%	17,62	17,62	18,375	17,97
28/04/2023	437.063	1,84%	17,39	17,38	18,51	17,69
27/04/2023	300.941	2,42%	17,15	16,91	17,50	17,37
26/04/2023	202.336	-2,53%	17,32	16,84	17,53	16,96
25/04/2023	224.700	-2,11%	18,29	17,39	18,3699	18,13
24/04/2023	153.918	0,87%	18,34	18,12	18,59	18,52
21/04/2023	324.065	0,88%	18,20	17,91	18,37	18,36
20/04/2023	160.962	-1,78%	18,26	18,09	18,51	18,20
19/04/2023	222.327	0,87%	18,17	18,07	18,76	18,53
18/04/2023	156.295	-0,33%	18,65	18,08	18,65	18,37
17/04/2023	113.467	3,08%	17,98	17,71	18,45	18,43
14/04/2023	164.270	-2,88%	18,45	17,52	18,78	17,88
13/04/2023	275.746	3,60%	17,88	17,88	18,55	18,41
12/04/2023	343.448	-4,15%	18,34	17,75	18,88	17,77
11/04/2023	270.946	1,76%	18,34	18,335	18,64	18,54
10/04/2023	301.702	3,58%	17,45	17,45	18,375	18,22
06/04/2023	171.808	3,47%	17,03	17,01	17,80	17,59
05/04/2023	189.307	-0,76%	16,97	16,60	17,02	17,00
04/04/2023	229.401	-0,47%	17,27	16,865	17,44	17,13
03/04/2023	270.363	-2,11%	17,69	16,99	17,81	17,21
31/03/2023	233.030	3,72%	17,06	17,02	17,62	17,58
30/03/2023	191.265	0,06%	17,15	16,83	17,34	16,95
29/03/2023	252.088	1,86%	16,89	16,58	17,02	16,94
28/03/2023	201.937	0,91%	16,48	16,48	16,82	16,63
27/03/2023	295.185	5,37%	15,85	15,85	16,51	16,48
24/03/2023	302.187	-3,40%	15,94	15,21	15,94	15,64
23/03/2023	325.879	1,44%	16,07	15,87	16,44	16,19
22/03/2023	210.884	-4,03%	16,79	15,94	16,85	15,96
21/03/2023	309.535	4,39%	16,38	16,24	16,91	16,63
20/03/2023	323.482	-0,44%	16,12	15,90	16,615	15,93
17/03/2023	731.135	-2,38%	16,16	15,90	16,37	16,00
16/03/2023	370.695	-2,09%	16,36	15,90	16,67	16,39
15/03/2023	347.378	0,90%	16,08	15,73	16,74	16,74
14/03/2023	474.458	-1,54%	17,74	16,39	17,85	16,59
13/03/2023	483.201	-7,92%	17,85	16,79	17,85	16,85
10/03/2023	328.943	-5,96%	19,27	18,21	19,34	18,30
09/03/2023	427.425	-8,42%	21,22	19,44	21,38	19,46
08/03/2023	200.472	1,19%	20,99	20,86	21,34	21,25
07/03/2023	337.581	-1,59%	21,40	20,94	21,79	21,00
06/03/2023	301.953	-5,87%	22,62	21,22	23,025	21,34
03/03/2023	205.125	0,09%	22,91	22,66	23,09	22,67
02/03/2023	174.281	-1,05%	22,51	22,205	22,79	22,65
01/03/2023	271.393	2,37%	22,31	22,08	23,33	22,89
28/02/2023	476.851	-1,80%	22,71	22,34	23,40	22,36
27/02/2023	395.746	-3,80%	23,91	22,745	24,8892	22,77
24/02/2023	485.132	-3,82%	23,96	23,48	24,78	23,67
23/02/2023	441.921	1,17%	23,90	23,75	24,65	24,13
22/02/2023	737.660	-0,33%	23,15	22,67	24,30	23,85
21/02/2023	914.659	-11,80%	26,73	23,81	27,07	23,93
20/02/2023	1.643.943	32,34%	24,04	23,65	27,45	27,13
17/02/2023	1.643.943	32,34%	24,04	23,65	27,45	27,13
16/02/2023	656.579	1,09%	19,83	19,58	20,97	20,50
15/02/2023	397.682	10,22%	18,41	18,41	20,34	20,28
14/02/2023	151.277	-0,70%	18,47	17,94	18,47	18,40
13/02/2023	216.823	3,23%	17,99	17,66	18,54	18,53
10/02/2023	179.100	0,84%	17,69	17,64	18,165	17,95
09/02/2023	254.031	-1,33%	18,40	17,66	18,46	17,80
08/02/2023	198.769	-0,77%	18,13	17,92	18,42	18,04
07/02/2023	333.395	-1,36%	18,40	17,97	18,55	18,18
06/02/2023	191.698	-3,36%	18,85	18,34	18,85	18,43
03/02/2023	276.744	-3,15%	19,30	18,92	19,58	19,0696
02/02/2023	297.216	3,31%	19,65	19,555	20,22	19,69
01/02/2023	372.591	2,97%	18,41	18,11	19,55	19,06
31/01/2023	240.668	4,70%	17,64	17,63	18,53	18,51
30/01/2023	268.746	-3,18%	18,12	17,43	18,13	17,68
27/01/2023	200.749	3,11%	17,61	17,61	18,37	18,26
26/01/2023	370.340	0,97%	17,72	17,465	17,885	17,71
25/01/2023	225.325	0,00%	17,45	17,335	17,73	17,54
24/01/2023	172.038	-0,57%	17,49	17,41	17,77	17,54
23/01/2023	186.165	3,10%	17,14	17,14	17,86	17,64
20/01/2023	196.033	0,12%	17,22	16,96	17,39	17,11
19/01/2023	164.247	-0,64%	17,08	16,885	17,32	17,09
18/01/2023	218.963	-2,16%	17,61	17,19	17,97	17,20
17/01/2023	154.790	0,00%	17,61	17,21	17,69	17,58
16/01/2023	313.131	-1,12%	17,68	17,33	17,68	17,67
13/01/2023	313.131	-1,12%	17,68	17,33	17,68	17,67
12/01/2023	245.222	1,19%	17,88	17,74	18,20	17,87
11/01/2023	220.646	0,00%	17,76	17,40	17,96	17,66
10/01/2023	217.957	1,85%	17,27	17,22	17,71	17,66
09/01/2023	264.348	1,94%	17,17	17,03	17,7105	17,34
06/01/2023	220.270	0,24%	17,12	16,80	17,26	17,01
05/01/2023	236.676	1,13%	16,65	16,3915	17,04	16,97
04/01/2023	462.216	5,54%	16,20	16,07	16,99	16,78
03/01/2023	429.364	1,47%	15,93	15,64	16,29	15,90
02/01/2023	311.105	1,49%	15,21	15,0983	15,69	15,67
30/12/2022	311.105	1,49%	15,21	15,0983	15,69	15,67