Entravision Communications Corporation A (EVC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 13/11/2024 |
0 |
-0,39%
|
2,50
|
2,46
|
2,60
|
2,54
|
| 12/11/2024 |
175.807 |
-0,39%
|
2,50
|
2,46
|
2,60
|
2,54
|
| 11/11/2024 |
93.960 |
3,24%
|
2,46
|
2,425
|
2,555
|
2,55
|
| 08/11/2024 |
87.816 |
4,22%
|
2,36
|
2,34
|
2,47
|
2,47
|
| 07/11/2024 |
170.446 |
-7,42%
|
2,37
|
2,23
|
2,40
|
2,37
|
| 06/11/2024 |
292.045 |
4,07%
|
2,59
|
2,47
|
2,59
|
2,56
|
| 05/11/2024 |
98.614 |
6,96%
|
2,31
|
2,29
|
2,47
|
2,46
|
| 04/11/2024 |
43.463 |
0,88%
|
2,30
|
2,29
|
2,35
|
2,30
|
| 01/11/2024 |
66.897 |
-1,72%
|
2,31
|
2,22
|
2,33
|
2,28
|
| 31/10/2024 |
85.109 |
0,43%
|
2,33
|
2,27
|
2,385
|
2,32
|
| 30/10/2024 |
54.518 |
0,87%
|
2,30
|
2,28
|
2,37
|
2,31
|
| 29/10/2024 |
51.093 |
0,44%
|
2,28
|
2,265
|
2,34
|
2,29
|
| 28/10/2024 |
51.552 |
6,05%
|
2,17
|
2,17
|
2,31
|
2,28
|
| 25/10/2024 |
42.751 |
-2,27%
|
2,22
|
2,15
|
2,22
|
2,15
|
| 24/10/2024 |
36.212 |
-0,45%
|
2,20
|
2,18
|
2,22
|
2,20
|
| 23/10/2024 |
30.693 |
-1,78%
|
2,23
|
2,19
|
2,255
|
2,21
|
| 22/10/2024 |
27.553 |
2,27%
|
2,21
|
2,21
|
2,26
|
2,25
|
| 21/10/2024 |
49.907 |
-2,66%
|
2,28
|
2,20
|
2,28
|
2,20
|
| 18/10/2024 |
85.568 |
-1,31%
|
2,32
|
2,26
|
2,34
|
2,26
|
| 17/10/2024 |
87.422 |
5,05%
|
2,18
|
2,13
|
2,325
|
2,29
|
| 16/10/2024 |
105.864 |
4,81%
|
2,06
|
2,06
|
2,19
|
2,18
|
| 15/10/2024 |
72.467 |
-1,42%
|
2,12
|
2,075
|
2,125
|
2,08
|
| 14/10/2024 |
45.923 |
-0,94%
|
2,12
|
2,09
|
2,15
|
2,11
|
| 11/10/2024 |
46.242 |
3,40%
|
2,06
|
2,06
|
2,135
|
2,13
|
| 10/10/2024 |
41.532 |
-2,83%
|
2,09
|
2,04
|
2,09
|
2,06
|
| 09/10/2024 |
36.122 |
3,92%
|
2,05
|
2,05
|
2,12
|
2,12
|
| 08/10/2024 |
63.926 |
0,00%
|
2,05
|
2,015
|
2,06
|
2,04
|
| 07/10/2024 |
31.941 |
-1,92%
|
2,09
|
2,02
|
2,09
|
2,04
|
| 04/10/2024 |
38.753 |
2,97%
|
2,06
|
2,03
|
2,085
|
2,08
|
| 03/10/2024 |
64.414 |
-0,98%
|
2,01
|
2,00
|
2,05
|
2,02
|
| 02/10/2024 |
64.477 |
-0,97%
|
2,07
|
2,02
|
2,09
|
2,04
|
| 01/10/2024 |
90.386 |
-0,48%
|
2,08
|
2,035
|
2,10
|
2,06
|
| 30/09/2024 |
100.727 |
-2,82%
|
2,12
|
2,07
|
2,15
|
2,07
|
| 27/09/2024 |
104.824 |
2,40%
|
2,10
|
2,10
|
2,175
|
2,13
|
| 26/09/2024 |
80.639 |
2,46%
|
2,05
|
2,05
|
2,10
|
2,08
|
| 25/09/2024 |
66.732 |
1,50%
|
2,02
|
1,98
|
2,045
|
2,03
|
| 24/09/2024 |
111.400 |
4,17%
|
1,96
|
1,96
|
2,06
|
2,00
|
| 23/09/2024 |
78.849 |
-1,54%
|
1,99
|
1,92
|
1,99
|
1,92
|
| 20/09/2024 |
289.147 |
-4,41%
|
2,02
|
1,95
|
2,07
|
1,95
|
| 19/09/2024 |
63.798 |
2,51%
|
2,08
|
2,03
|
2,08
|
2,04
|
| 18/09/2024 |
140.601 |
-1,00%
|
2,00
|
1,975
|
2,13
|
1,99
|
| 17/09/2024 |
113.043 |
3,08%
|
1,96
|
1,94
|
2,05
|
2,01
|
| 16/09/2024 |
58.377 |
-2,50%
|
1,95
|
1,90
|
1,955
|
1,95
|
| 13/09/2024 |
65.193 |
2,04%
|
1,97
|
1,95
|
2,00
|
2,00
|
| 12/09/2024 |
56.059 |
0,00%
|
1,95
|
1,94
|
1,99
|
1,96
|
| 11/09/2024 |
45.847 |
2,08%
|
1,90
|
1,88
|
1,96
|
1,96
|
| 10/09/2024 |
70.144 |
-1,03%
|
1,93
|
1,89
|
1,95
|
1,92
|
| 09/09/2024 |
79.572 |
0,00%
|
1,94
|
1,93
|
2,005
|
1,94
|
| 06/09/2024 |
119.778 |
-2,02%
|
1,96
|
1,90
|
1,99
|
1,94
|
| 05/09/2024 |
38.375 |
0,00%
|
2,01
|
1,96
|
2,025
|
1,98
|
| 04/09/2024 |
47.672 |
0,00%
|
1,98
|
1,96
|
2,025
|
1,98
|
| 03/09/2024 |
61.248 |
-4,81%
|
2,05
|
1,975
|
2,06
|
1,98
|
| 02/09/2024 |
59.414 |
0,00%
|
2,00
|
1,97
|
2,08
|
2,08
|
| 30/08/2024 |
59.414 |
4,00%
|
2,00
|
1,97
|
2,08
|
2,08
|
| 29/08/2024 |
58.214 |
0,00%
|
2,04
|
2,00
|
2,06
|
2,00
|
| 28/08/2024 |
78.437 |
-1,96%
|
2,04
|
1,97
|
2,04
|
2,00
|
| 27/08/2024 |
62.951 |
-0,49%
|
2,03
|
1,99
|
2,055
|
2,04
|
| 26/08/2024 |
144.671 |
-0,49%
|
2,07
|
2,045
|
2,13
|
2,05
|
| 23/08/2024 |
95.523 |
6,19%
|
1,96
|
1,96
|
2,08
|
2,06
|
| 22/08/2024 |
59.622 |
-1,02%
|
1,97
|
1,935
|
1,99
|
1,94
|
| 21/08/2024 |
58.415 |
2,62%
|
1,94
|
1,92
|
1,97
|
1,96
|
| 20/08/2024 |
78.899 |
-2,55%
|
1,97
|
1,91
|
1,97
|
1,91
|
| 19/08/2024 |
162.325 |
5,38%
|
1,87
|
1,87
|
2,01
|
1,96
|
| 16/08/2024 |
250.768 |
-1,59%
|
1,88
|
1,86
|
1,925
|
1,86
|
| 15/08/2024 |
93.648 |
8,62%
|
1,79
|
1,79
|
1,905
|
1,89
|
| 14/08/2024 |
94.586 |
-2,79%
|
1,80
|
1,73
|
1,81
|
1,74
|
| 13/08/2024 |
116.095 |
-1,11%
|
1,84
|
1,785
|
1,84
|
1,79
|
| 12/08/2024 |
160.058 |
-1,63%
|
1,88
|
1,78
|
1,88
|
1,81
|
| 09/08/2024 |
186.202 |
0,55%
|
1,81
|
1,74
|
1,90
|
1,84
|
| 08/08/2024 |
156.654 |
0,55%
|
1,80
|
1,76
|
1,835
|
1,83
|
| 07/08/2024 |
80.028 |
-3,70%
|
1,96
|
1,82
|
1,965
|
1,82
|
| 06/08/2024 |
141.466 |
3,85%
|
1,86
|
1,825
|
1,93
|
1,89
|
| 05/08/2024 |
172.352 |
-5,70%
|
1,85
|
1,78
|
1,88
|
1,82
|
| 02/08/2024 |
141.386 |
-8,53%
|
2,05
|
1,93
|
2,06
|
1,93
|
| 01/08/2024 |
179.577 |
-3,65%
|
2,18
|
2,055
|
2,19
|
2,11
|
| 31/07/2024 |
142.244 |
0,46%
|
2,18
|
2,18
|
2,24
|
2,19
|
| 30/07/2024 |
97.509 |
1,87%
|
2,16
|
2,13
|
2,20
|
2,18
|
| 29/07/2024 |
162.341 |
-3,60%
|
2,22
|
2,13
|
2,235
|
2,14
|
| 26/07/2024 |
131.161 |
5,21%
|
2,15
|
2,14
|
2,225
|
2,22
|
| 25/07/2024 |
182.224 |
1,93%
|
2,08
|
2,08
|
2,20
|
2,11
|
| 24/07/2024 |
154.725 |
-4,17%
|
2,11
|
2,07
|
2,18
|
2,07
|
| 23/07/2024 |
161.579 |
3,85%
|
2,07
|
2,06
|
2,23
|
2,16
|
| 22/07/2024 |
220.281 |
2,46%
|
2,05
|
1,98
|
2,095
|
2,08
|
| 19/07/2024 |
236.155 |
-5,14%
|
2,15
|
2,03
|
2,15
|
2,03
|
| 18/07/2024 |
110.711 |
-3,17%
|
2,18
|
2,135
|
2,25
|
2,14
|
| 17/07/2024 |
154.901 |
1,38%
|
2,15
|
2,135
|
2,235
|
2,21
|
| 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
|
Por favor leia o