Lions Gate Entertainment Corporation B (LGF/B)
Exportar para Excel
| < 1 2 |
| 12/12/2024 |
261.643 |
1,13%
|
7,12
|
7,0801
|
7,30
|
7,19
|
| 11/12/2024 |
371.148 |
-5,13%
|
7,46
|
7,11
|
7,46
|
7,11
|
| 10/12/2024 |
369.942 |
4,02%
|
7,185
|
7,075
|
7,60
|
7,50
|
| 09/12/2024 |
171.145 |
0,63%
|
7,21
|
7,16
|
7,35
|
7,21
|
| 06/12/2024 |
308.215 |
1,56%
|
7,06
|
6,98
|
7,17
|
7,17
|
| 05/12/2024 |
210.067 |
-0,98%
|
7,13
|
6,945
|
7,17
|
7,06
|
| 04/12/2024 |
213.538 |
0,14%
|
7,11
|
7,015
|
7,25
|
7,13
|
| 03/12/2024 |
348.054 |
-4,81%
|
7,48
|
7,08
|
7,48
|
7,12
|
| 02/12/2024 |
286.896 |
1,63%
|
7,26
|
7,26
|
7,5288
|
7,49
|
| 29/11/2024 |
128.123 |
-0,94%
|
7,44
|
7,12
|
7,51
|
7,37
|
| 27/11/2024 |
333.294 |
6,14%
|
7,69
|
6,935
|
7,69
|
7,43
|
| 26/11/2024 |
463.352 |
-2,10%
|
7,165
|
6,935
|
7,505
|
7,00
|
| 25/11/2024 |
420.479 |
0,97%
|
7,095
|
7,095
|
7,505
|
7,15
|
| 22/11/2024 |
512.865 |
-1,94%
|
7,08
|
6,92
|
7,34
|
7,08
|
| 21/11/2024 |
369.491 |
2,56%
|
6,805
|
6,685
|
7,24
|
7,22
|
| 20/11/2024 |
1.341.020 |
3,99%
|
6,77
|
6,54
|
7,05
|
7,04
|
| 19/11/2024 |
1.211.177 |
2,58%
|
6,75
|
6,54
|
6,89
|
6,77
|
| 18/11/2024 |
1.535.384 |
-1,80%
|
6,73
|
6,60
|
6,89
|
6,60
|
| 15/11/2024 |
345.804 |
-2,32%
|
6,81
|
6,65
|
7,0399
|
6,73
|
| 14/11/2024 |
224.255 |
1,77%
|
7,035
|
6,76
|
7,0468
|
6,89
|
| 13/11/2024 |
302.078 |
-3,84%
|
7,39
|
6,765
|
7,39
|
6,77
|
| 12/11/2024 |
282.359 |
-4,99%
|
7,09
|
7,02
|
7,5209
|
7,04
|
| 11/11/2024 |
385.510 |
7,39%
|
6,99
|
6,99
|
7,525
|
7,41
|
| 08/11/2024 |
1.320.602 |
-2,95%
|
7,08
|
6,475
|
7,27
|
6,90
|
| 07/11/2024 |
381.368 |
0,85%
|
7,10
|
6,98
|
7,46
|
7,11
|
| 06/11/2024 |
401.406 |
-0,98%
|
7,01
|
6,94
|
7,46
|
7,05
|
| 05/11/2024 |
177.161 |
%
|
7,01
|
6,96
|
7,23
|
7,02
|
| 04/11/2024 |
170.318 |
%
|
7,04
|
6,96
|
7,23
|
7,02
|
| 01/11/2024 |
173.556 |
%
|
7,11
|
6,995
|
7,175
|
6,99
|
| 31/10/2024 |
255.186 |
%
|
7,085
|
6,995
|
7,18
|
7,05
|
| 30/10/2024 |
234.298 |
%
|
7,08
|
7,05
|
7,35
|
7,05
|
| 29/10/2024 |
268.509 |
%
|
6,96
|
6,82
|
6,98
|
6,97
|
| 28/10/2024 |
253.163 |
%
|
6,815
|
6,82
|
6,98
|
6,97
|
| 25/10/2024 |
414.648 |
%
|
6,82
|
6,58
|
6,82
|
6,75
|
| 24/10/2024 |
301.090 |
%
|
6,78
|
6,575
|
6,77
|
6,75
|
| 23/10/2024 |
286.691 |
%
|
6,74
|
6,575
|
6,77
|
6,75
|
| 22/10/2024 |
373.500 |
%
|
6,77
|
6,73
|
7,03
|
6,75
|
| 21/10/2024 |
228.476 |
%
|
7,00
|
6,73
|
7,03
|
6,7491
|
| 18/10/2024 |
486.650 |
%
|
6,88
|
6,73
|
6,88
|
6,839
|
| 17/10/2024 |
334.564 |
%
|
6,75
|
6,66
|
6,852
|
6,94
|
| 16/10/2024 |
308.078 |
%
|
6,75
|
6,66
|
6,852
|
6,7691
|
| 15/10/2024 |
408.529 |
%
|
6,73
|
6,505
|
6,785
|
6,75
|
| 14/10/2024 |
393.303 |
%
|
6,73
|
6,505
|
6,785
|
6,755
|
| 11/10/2024 |
230.186 |
%
|
6,79
|
6,73
|
6,805
|
6,75
|
| 10/10/2024 |
238.261 |
%
|
6,74
|
6,70
|
6,825
|
6,75
|
| 09/10/2024 |
171.649 |
%
|
6,82
|
6,745
|
6,915
|
6,775
|
| 08/10/2024 |
295.837 |
%
|
6,82
|
6,70
|
6,87
|
6,81
|
| 07/10/2024 |
257.730 |
%
|
6,75
|
6,73
|
6,85
|
6,83
|
| 04/10/2024 |
268.566 |
%
|
6,92
|
6,74
|
6,89
|
6,88
|
| 03/10/2024 |
254.058 |
%
|
6,85
|
6,74
|
6,89
|
6,80
|
| 02/10/2024 |
236.616 |
%
|
6,79
|
6,745
|
6,995
|
6,93
|
| 01/10/2024 |
287.710 |
%
|
6,89
|
6,875
|
7,19
|
6,76
|
| 30/09/2024 |
271.038 |
%
|
7,13
|
6,875
|
7,19
|
6,905
|
| 27/09/2024 |
274.659 |
%
|
7,13
|
7,05
|
7,34
|
7,09
|
| 26/09/2024 |
438.089 |
%
|
6,91
|
6,695
|
6,89
|
6,99
|
| 25/09/2024 |
419.468 |
%
|
6,80
|
6,695
|
6,89
|
6,82
|
| 24/09/2024 |
524.287 |
%
|
6,78
|
6,74
|
7,08
|
6,75
|
| 23/09/2024 |
266.362 |
%
|
7,06
|
6,74
|
7,08
|
6,75
|
| 20/09/2024 |
279.836 |
%
|
7,17
|
7,04
|
7,21
|
7,105
|
| 19/09/2024 |
380.932 |
%
|
7,30
|
7,17
|
7,40
|
7,21
|
| 18/09/2024 |
358.459 |
%
|
6,95
|
6,925
|
7,13
|
7,13
|
| 17/09/2024 |
244.426 |
%
|
7,03
|
6,925
|
7,13
|
6,95
|
| 16/09/2024 |
262.110 |
%
|
7,07
|
6,865
|
7,09
|
6,94
|
| 13/09/2024 |
387.835 |
%
|
6,87
|
6,715
|
6,92
|
6,76
|
| 12/09/2024 |
413.576 |
%
|
6,81
|
6,695
|
6,8408
|
6,81
|
| 11/09/2024 |
405.446 |
%
|
6,78
|
6,695
|
6,84
|
6,77
|
| 10/09/2024 |
593.487 |
%
|
6,65
|
6,64
|
7,07
|
6,97
|
| 09/09/2024 |
590.004 |
%
|
6,65
|
6,64
|
7,07
|
6,81
|
| 06/09/2024 |
322.417 |
%
|
6,825
|
6,60
|
6,95
|
6,67
|
| 05/09/2024 |
725.141 |
%
|
6,71
|
6,68
|
7,01
|
6,73
|
| 04/09/2024 |
721.037 |
%
|
6,91
|
6,68
|
7,01
|
6,73
|
| 03/09/2024 |
521.141 |
%
|
6,92
|
6,89
|
7,16
|
6,90
|
| 30/08/2024 |
545.289 |
%
|
6,96
|
6,85
|
7,00
|
7,00
|
| 29/08/2024 |
525.452 |
%
|
6,95
|
6,90
|
7,58
|
6,92
|
| 28/08/2024 |
521.299 |
%
|
7,58
|
6,90
|
7,58
|
6,92
|
| 27/08/2024 |
615.807 |
%
|
7,88
|
7,60
|
7,95
|
7,62
|
| 26/08/2024 |
321.639 |
%
|
7,75
|
7,66
|
7,98
|
7,90
|
| 23/08/2024 |
343.450 |
%
|
7,36
|
7,31
|
7,71
|
7,68
|
| 22/08/2024 |
304.116 |
%
|
7,12
|
7,10
|
7,37
|
7,29
|
| 21/08/2024 |
454.451 |
%
|
7,27
|
6,97
|
7,98
|
7,095
|
| 20/08/2024 |
710.336 |
%
|
7,98
|
7,165
|
7,98
|
7,21
|
| 19/08/2024 |
642.302 |
%
|
7,13
|
7,115
|
8,01
|
7,99
|
| 16/08/2024 |
354.140 |
%
|
7,03
|
6,88
|
7,16
|
7,13
|
| 15/08/2024 |
457.915 |
%
|
7,03
|
6,83
|
7,07
|
6,90
|
| 14/08/2024 |
392.961 |
%
|
7,06
|
6,83
|
7,07
|
6,905
|
| 13/08/2024 |
483.757 |
%
|
7,07
|
6,86
|
7,345
|
7,07
|
| 12/08/2024 |
674.845 |
%
|
7,575
|
6,815
|
7,65
|
6,95
|
| 09/08/2024 |
603.046 |
%
|
7,54
|
7,25
|
7,89
|
7,58
|
| 08/08/2024 |
326.038 |
%
|
7,84
|
7,72
|
7,93
|
7,73
|
| 07/08/2024 |
511.451 |
%
|
7,92
|
7,60
|
7,91
|
7,87
|
| 06/08/2024 |
468.231 |
%
|
7,70
|
7,60
|
7,91
|
7,87
|
| 05/08/2024 |
298.489 |
%
|
7,40
|
7,40
|
7,75
|
7,69
|
| 02/08/2024 |
231.114 |
%
|
7,835
|
7,7591
|
7,98
|
7,88
|
| 01/08/2024 |
382.583 |
%
|
8,26
|
7,79
|
8,37
|
7,94
|
| 31/07/2024 |
738.389 |
%
|
7,87
|
7,84
|
8,45
|
8,24
|
| 30/07/2024 |
191.370 |
%
|
7,92
|
7,805
|
7,98
|
8,03
|
| 29/07/2024 |
186.258 |
%
|
7,88
|
7,805
|
7,98
|
7,89
|
