Entravision Communications Corporation A (EVC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
10.620 |
-0,73%
|
2,175
|
2,145
|
2,18
|
2,164
|
| 16/07/2024 |
203.493 |
3,32%
|
2,13
|
2,13
|
2,19
|
2,18
|
| 15/07/2024 |
115.882 |
1,44%
|
2,09
|
2,075
|
2,145
|
2,11
|
| 12/07/2024 |
155.872 |
2,46%
|
2,04
|
2,03
|
2,09
|
2,08
|
| 11/07/2024 |
151.960 |
9,14%
|
1,93
|
1,93
|
2,03
|
2,03
|
| 10/07/2024 |
80.857 |
-1,59%
|
1,92
|
1,85
|
1,93
|
1,86
|
| 09/07/2024 |
62.468 |
-1,56%
|
1,93
|
1,89
|
1,95
|
1,89
|
| 08/07/2024 |
84.238 |
-1,54%
|
1,98
|
1,915
|
1,995
|
1,92
|
| 05/07/2024 |
243.686 |
-1,52%
|
1,98
|
1,93
|
1,98
|
1,95
|
| 04/07/2024 |
46.003 |
0,00%
|
2,05
|
1,98
|
2,05
|
1,98
|
| 03/07/2024 |
46.003 |
-3,42%
|
2,05
|
1,98
|
2,05
|
1,98
|
| 02/07/2024 |
140.164 |
3,02%
|
2,00
|
1,945
|
2,07
|
2,05
|
| 01/07/2024 |
186.388 |
-1,97%
|
2,04
|
1,965
|
2,08
|
1,99
|
| 28/06/2024 |
1.213.043 |
3,57%
|
2,00
|
2,00
|
2,095
|
2,03
|
| 27/06/2024 |
85.380 |
0,00%
|
1,98
|
1,95
|
2,05
|
1,96
|
| 26/06/2024 |
99.765 |
-1,01%
|
1,97
|
1,955
|
2,00
|
1,96
|
| 25/06/2024 |
53.408 |
0,51%
|
1,96
|
1,93
|
2,00
|
1,98
|
| 24/06/2024 |
111.893 |
2,60%
|
1,95
|
1,895
|
1,99
|
1,97
|
| 21/06/2024 |
306.512 |
-2,04%
|
1,95
|
1,85
|
1,95
|
1,92
|
| 20/06/2024 |
97.468 |
-2,00%
|
2,00
|
1,95
|
2,01
|
1,96
|
| 19/06/2024 |
134.559 |
0,00%
|
1,95
|
1,93
|
2,01
|
2,00
|
| 18/06/2024 |
134.559 |
-1,48%
|
1,95
|
1,93
|
2,01
|
2,00
|
| 17/06/2024 |
170.776 |
-3,94%
|
2,03
|
1,94
|
2,03
|
1,95
|
| 14/06/2024 |
273.505 |
-0,98%
|
2,125
|
1,98
|
2,17
|
2,03
|
| 13/06/2024 |
319.993 |
-4,55%
|
2,19
|
2,065
|
2,21
|
2,10
|
| 12/06/2024 |
227.115 |
1,85%
|
2,21
|
2,17
|
2,235
|
2,20
|
| 11/06/2024 |
103.986 |
-0,46%
|
2,09
|
2,07
|
2,1692
|
2,16
|
| 10/06/2024 |
143.434 |
3,83%
|
2,09
|
2,07
|
2,19
|
2,17
|
| 07/06/2024 |
423.266 |
2,45%
|
2,045
|
2,04
|
2,10
|
2,09
|
| 06/06/2024 |
116.864 |
-1,92%
|
2,07
|
2,005
|
2,0793
|
2,04
|
| 05/06/2024 |
108.692 |
1,22%
|
2,06
|
2,03
|
2,09
|
2,075
|
| 04/06/2024 |
143.263 |
-3,76%
|
2,11
|
2,03
|
2,115
|
2,05
|
| 03/06/2024 |
100.754 |
-1,39%
|
2,19
|
2,11
|
2,1997
|
2,13
|
| 31/05/2024 |
200.969 |
-0,92%
|
2,22
|
2,12
|
2,234
|
2,16
|
| 30/05/2024 |
270.542 |
2,35%
|
2,195
|
2,16
|
2,24
|
2,18
|
| 29/05/2024 |
96.931 |
-0,93%
|
2,12
|
2,1187
|
2,1775
|
2,13
|
| 28/05/2024 |
107.053 |
2,38%
|
2,125
|
2,11
|
2,1594
|
2,15
|
| 27/05/2024 |
107.635 |
0,00%
|
2,05
|
2,035
|
2,10
|
2,10
|
| 24/05/2024 |
107.635 |
0,48%
|
2,05
|
2,035
|
2,10
|
2,10
|
| 23/05/2024 |
197.578 |
-3,35%
|
2,08
|
1,98
|
2,0887
|
2,02
|
| 22/05/2024 |
90.459 |
0,00%
|
2,07
|
2,07
|
2,11
|
2,09
|
| 21/05/2024 |
118.540 |
-1,88%
|
2,14
|
2,07
|
2,1698
|
2,09
|
| 20/05/2024 |
142.542 |
-3,62%
|
2,20
|
2,12
|
2,205
|
2,13
|
| 17/05/2024 |
163.223 |
1,84%
|
2,18
|
2,16
|
2,22
|
2,21
|
| 16/05/2024 |
259.883 |
-2,25%
|
2,24
|
2,17
|
2,265
|
2,17
|
| 15/05/2024 |
105.560 |
-2,41%
|
2,31
|
2,215
|
2,315
|
2,225
|
| 14/05/2024 |
251.875 |
2,24%
|
2,19
|
2,24
|
2,32
|
2,28
|
| 13/05/2024 |
248.703 |
3,72%
|
2,19
|
2,17
|
2,2608
|
2,23
|
| 10/05/2024 |
238.100 |
-1,83%
|
2,20
|
2,09
|
2,185
|
2,15
|
| 09/05/2024 |
199.894 |
0,46%
|
2,19
|
2,152
|
2,215
|
2,19
|
| 08/05/2024 |
388.212 |
3,81%
|
2,12
|
2,07
|
2,26
|
2,18
|
| 07/05/2024 |
245.167 |
-3,23%
|
2,21
|
2,10
|
2,235
|
2,10
|
| 06/05/2024 |
296.604 |
-3,56%
|
2,255
|
2,16
|
2,26
|
2,17
|
| 03/05/2024 |
437.632 |
-2,39%
|
2,15
|
2,04
|
2,25
|
2,245
|
| 02/05/2024 |
494.445 |
5,51%
|
2,12
|
2,20
|
2,34
|
2,30
|
| 01/05/2024 |
419.673 |
6,70%
|
2,12
|
2,11
|
2,225
|
2,23
|
| 30/04/2024 |
302.878 |
-2,79%
|
2,12
|
2,08
|
2,14
|
2,09
|
| 29/04/2024 |
279.098 |
2,87%
|
2,12
|
2,105
|
2,15
|
2,15
|
| 26/04/2024 |
195.116 |
-0,48%
|
2,10
|
2,08
|
2,13
|
2,09
|
| 25/04/2024 |
355.053 |
0,96%
|
2,075
|
2,03
|
2,11
|
2,10
|
| 24/04/2024 |
176.190 |
-1,42%
|
2,09
|
2,06
|
2,1097
|
2,08
|
| 23/04/2024 |
241.774 |
0,00%
|
2,09
|
2,0746
|
2,195
|
2,11
|
| 22/04/2024 |
351.219 |
0,48%
|
2,09
|
2,05
|
2,135
|
2,11
|
| 19/04/2024 |
510.050 |
6,06%
|
1,985
|
1,98
|
2,14
|
2,10
|
| 18/04/2024 |
358.184 |
-1,00%
|
1,99
|
1,935
|
2,00
|
1,98
|
| 17/04/2024 |
338.258 |
2,04%
|
1,94
|
1,94
|
2,04
|
2,00
|
| 16/04/2024 |
421.090 |
-6,67%
|
2,06
|
1,9415
|
2,0842
|
1,96
|
| 15/04/2024 |
331.627 |
1,94%
|
2,10
|
2,07
|
2,18
|
2,10
|
| 12/04/2024 |
468.963 |
-5,51%
|
2,04
|
2,05
|
2,1899
|
2,06
|
| 11/04/2024 |
623.569 |
6,86%
|
2,04
|
2,025
|
2,20
|
2,18
|
| 10/04/2024 |
808.745 |
1,49%
|
1,98
|
1,93
|
2,04
|
2,04
|
| 09/04/2024 |
410.734 |
5,79%
|
1,93
|
1,90
|
2,02
|
2,01
|
| 08/04/2024 |
489.337 |
-1,04%
|
1,89
|
1,86
|
1,98
|
1,90
|
| 05/04/2024 |
480.292 |
2,13%
|
1,84
|
1,84
|
1,94
|
1,92
|
| 04/04/2024 |
629.072 |
3,87%
|
1,83
|
1,80
|
1,965
|
1,88
|
| 03/04/2024 |
680.215 |
7,74%
|
1,665
|
1,66
|
1,84
|
1,81
|
| 02/04/2024 |
797.900 |
1,82%
|
1,605
|
1,60
|
1,69
|
1,68
|
| 01/04/2024 |
667.102 |
0,61%
|
1,61
|
1,605
|
1,70
|
1,65
|
| 28/03/2024 |
524.914 |
0,61%
|
1,63
|
1,6299
|
1,67
|
1,64
|
| 27/03/2024 |
196.690 |
0,62%
|
1,64
|
1,61
|
1,65
|
1,63
|
| 26/03/2024 |
574.710 |
0,00%
|
1,61
|
1,60
|
1,65
|
1,62
|
| 25/03/2024 |
493.594 |
-1,23%
|
1,64
|
1,60
|
1,64
|
1,61
|
| 22/03/2024 |
437.132 |
-1,81%
|
1,64
|
1,63
|
1,6703
|
1,63
|
| 21/03/2024 |
1.072.120 |
3,11%
|
1,65
|
1,65
|
1,71
|
1,66
|
| 20/03/2024 |
1.063.316 |
11,60%
|
1,44
|
1,44
|
1,63
|
1,6293
|
| 19/03/2024 |
695.537 |
2,84%
|
1,41
|
1,4005
|
1,465
|
1,45
|
| 18/03/2024 |
1.330.707 |
0,71%
|
1,41
|
1,385
|
1,44
|
1,41
|
| 15/03/2024 |
866.937 |
1,45%
|
1,50
|
1,33
|
1,4095
|
1,40
|
| 14/03/2024 |
1.248.409 |
-8,00%
|
1,50
|
1,36
|
1,465
|
1,38
|
| 13/03/2024 |
979.648 |
5,44%
|
1,50
|
1,48
|
1,58
|
1,55
|
| 12/03/2024 |
982.711 |
-2,00%
|
1,51
|
1,43
|
1,5217
|
1,47
|
| 11/03/2024 |
986.928 |
0,67%
|
1,51
|
1,46
|
1,5312
|
1,50
|
| 08/03/2024 |
2.692.827 |
-6,29%
|
1,60
|
1,44
|
1,605
|
1,49
|
| 07/03/2024 |
2.670.419 |
-11,31%
|
1,73
|
1,57
|
1,7394
|
1,5875
|
| 06/03/2024 |
7.835.016 |
-49,87%
|
1,85
|
1,665
|
1,8601
|
1,7896
|
| 05/03/2024 |
112.157 |
-2,46%
|
3,66
|
3,57
|
3,68
|
3,57
|
| 04/03/2024 |
64.853 |
-3,43%
|
3,73
|
3,66
|
3,78
|
3,66
|
| 01/03/2024 |
91.855 |
-1,56%
|
3,84
|
3,71
|
3,8199
|
3,79
|
| 29/02/2024 |
72.255 |
2,94%
|
3,84
|
3,765
|
3,86
|
3,85
|
| 28/02/2024 |
49.343 |
-2,35%
|
3,76
|
3,7409
|
3,80
|
3,74
|
Por favor leia o