AMC Networks Inc A (AMCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	381.177	6,63%	14,64	14,64	15,64	15,44
28/12/2022	331.332	-6,88%	15,48	14,45	15,64	14,48
27/12/2022	237.342	0,00%	15,51	14,95	15,715	15,55
23/12/2022	70.697	-1,15%	15,56	15,4246	15,77	15,46
22/12/2022	446.647	2,49%	15,02	14,59	15,67	15,64
21/12/2022	339.941	-2,43%	15,66	15,19	15,99	15,26
20/12/2022	447.122	-0,19%	15,55	15,385	16,01	15,64
19/12/2022	520.318	-6,62%	16,68	15,511	16,68	15,67
16/12/2022	827.356	-1,53%	16,76	16,45	17,069	16,78
15/12/2022	291.829	-7,04%	17,91	16,96	17,9819	17,04
14/12/2022	372.062	-1,13%	18,33	18,09	18,76	18,33
13/12/2022	377.337	-0,86%	19,51	18,44	20,00	18,54
12/12/2022	312.539	4,65%	17,88	17,88	18,95	18,70
09/12/2022	237.531	0,85%	17,45	17,32	17,95	17,87
08/12/2022	233.839	1,78%	17,45	17,24	18,07	17,72
07/12/2022	368.422	-2,85%	17,86	17,18	18,015	17,41
06/12/2022	2.243.572	-4,48%	18,77	17,73	18,845	17,92
05/12/2022	889.031	-2,44%	19,07	18,70	19,07	18,76
02/12/2022	1.006.463	-3,08%	19,49	19,05	19,55	19,23
01/12/2022	1.006.854	-0,60%	19,71	19,64	20,45	19,84
30/11/2022	1.709.740	2,41%	19,71	18,88	20,005	19,95
29/11/2022	3.090.050	-7,34%	19,61	18,39	20,71	19,07
28/11/2022	894.786	-1,67%	20,53	20,18	20,83	20,56
25/11/2022	848.481	-0,52%	21,00	20,48	21,25	20,91
24/11/2022	492.664	1,20%	20,79	20,68	21,26	21,02
23/11/2022	492.664	1,20%	20,79	20,68	21,26	21,02
22/11/2022	703.771	1,37%	20,97	20,16	20,849	20,77
21/11/2022	712.436	-1,59%	20,97	19,9662	21,15	20,49
18/11/2022	550.673	0,24%	21,31	20,52	21,43	20,82
17/11/2022	541.565	1,32%	20,09	19,95	20,81	20,77
16/11/2022	623.130	-4,61%	21,40	20,195	21,235	20,50
15/11/2022	827.019	2,29%	18,78	21,44	22,13	21,48
14/11/2022	148.848	-3,23%	18,78	20,99	21,999	21,00
11/11/2022	297.211	12,67%	18,78	19,35	22,36	21,70
10/11/2022	288.720	8,51%	18,78	18,455	19,26	19,26
09/11/2022	288.329	-7,66%	18,78	17,45	18,78	17,72
08/11/2022	292.359	3,23%	18,83	18,58	20,09	19,19
07/11/2022	290.044	1,01%	18,21	17,90	18,9224	18,575
04/11/2022	415.951	-11,95%	21,57	18,28	21,69	18,35
03/11/2022	190.583	-4,14%	22,98	20,61	21,375	20,84
02/11/2022	261.715	-6,70%	22,98	21,72	22,94	21,74
01/11/2022	175.379	3,51%	22,94	22,82	23,6699	23,30
31/10/2022	196.076	-0,66%	22,00	21,86	22,96	22,51
28/10/2022	174.581	2,81%	22,00	21,88	22,78	22,65
27/10/2022	317.760	0,14%	22,45	21,88	22,45	22,03
26/10/2022	236.045	-2,05%	22,45	21,975	22,82	22,00
25/10/2022	157.821	2,05%	22,45	22,0513	22,7701	22,46
24/10/2022	185.630	-0,90%	22,45	21,96	22,53	22,01
21/10/2022	121.056	0,54%	22,45	21,94	22,62	22,17
20/10/2022	199.562	-0,14%	22,45	21,62	22,31	22,04
19/10/2022	189.479	-1,52%	22,45	21,96	22,82	22,07
18/10/2022	286.265	-0,62%	22,98	22,27	23,24	22,38
17/10/2022	262.215	2,69%	22,27	22,355	23,00	22,52
14/10/2022	120.134	-1,44%	22,49	21,81	22,51	21,93
13/10/2022	159.565	3,68%	21,14	20,82	22,29	22,25
12/10/2022	301.788	0,99%	21,14	20,774	21,64	21,46
11/10/2022	475.290	-1,21%	21,77	20,825	21,77	21,25
10/10/2022	170.311	1,85%	21,18	20,895	21,73	21,51
07/10/2022	314.762	-1,81%	21,21	20,72	21,405	21,12
06/10/2022	199.889	-0,16%	20,635	20,635	21,85	21,515
05/10/2022	331.398	-1,91%	21,535	21,045	21,82	21,55
04/10/2022	314.781	3,73%	21,36	21,14	21,97	21,97
03/10/2022	280.688	4,34%	20,79	20,51	21,3456	21,18
30/09/2022	246.576	-1,83%	20,73	20,29	21,16	20,301
29/09/2022	202.347	-3,32%	20,82	20,1636	20,825	20,66
28/09/2022	239.811	5,53%	21,26	20,455	21,62	21,37
27/09/2022	221.054	-1,12%	21,26	19,91	21,06	20,25
26/09/2022	183.498	-4,21%	21,26	20,44	21,48	20,48
23/09/2022	240.857	-0,23%	21,01	20,71	21,41	21,38
22/09/2022	157.887	-2,50%	21,98	21,30	21,86	21,43
21/09/2022	355.544	-5,50%	23,24	21,98	23,46	21,98
20/09/2022	124.301	-2,27%	23,59	23,1688	23,63	23,26
19/09/2022	171.561	1,45%	23,26	23,26	24,02	23,80
16/09/2022	778.590	-0,34%	23,36	22,915	23,62	23,46
15/09/2022	217.596	0,17%	23,35	23,06	24,04	23,54
14/09/2022	177.606	-1,14%	23,75	22,72	24,02	23,50
13/09/2022	206.653	-6,71%	24,33	23,72	24,81	23,77
12/09/2022	174.288	0,71%	25,66	25,2169	26,04	25,48
09/09/2022	159.937	6,19%	24,23	24,23	25,365	25,40
08/09/2022	166.250	-0,62%	23,95	23,50	24,30	23,92
07/09/2022	279.015	-1,15%	24,20	23,79	24,20	24,05
06/09/2022	243.583	-3,91%	26,53	24,28	25,45	24,33
05/09/2022	196.543	-2,58%	26,53	25,28	26,53	25,32
02/09/2022	196.543	-2,58%	26,53	25,28	26,53	25,32
01/09/2022	347.462	-2,99%	26,25	25,96	26,81	25,99
31/08/2022	172.055	-1,22%	27,12	26,71	27,195	26,79
30/08/2022	363.794	-0,33%	27,35	26,75	27,755	27,12
29/08/2022	236.177	-1,48%	27,25	26,88	27,98	27,21
26/08/2022	283.959	-2,92%	28,38	27,62	28,785	27,62
25/08/2022	240.539	3,61%	27,46	27,51	28,79	28,45
24/08/2022	203.882	4,59%	26,73	26,39	27,69	27,485
23/08/2022	164.925	0,46%	26,24	25,99	26,73	26,28
22/08/2022	252.019	-7,46%	28,86	25,92	27,71	26,16
19/08/2022	152.225	-1,50%	28,86	28,00	28,57	28,27
18/08/2022	165.597	-1,00%	28,86	28,11	28,86	28,70
17/08/2022	140.927	-6,82%	30,65	28,935	30,41	28,99
16/08/2022	135.696	0,45%	30,16	30,16	31,37	31,12
15/08/2022	198.668	1,64%	30,16	29,88	31,255	30,98
12/08/2022	254.283	0,03%	30,92	29,85	30,92	30,48
11/08/2022	314.263	1,70%	30,38	30,415	31,63	30,47