Lionsgate Studios Corp ()
Exportar para Excel
| 1 2 3 4 > >> |
| 02/10/2026 |
589.286 |
-0,80%
|
11,31
|
11,105
|
11,50
|
11,16
|
| 01/10/2026 |
977.188 |
0,45%
|
11,18
|
10,785
|
11,255
|
11,25
|
| 30/09/2026 |
1.169.149 |
0,09%
|
11,24
|
11,14
|
11,405
|
11,20
|
| 29/09/2026 |
1.222.053 |
2,01%
|
11,03
|
10,83
|
11,20
|
11,19
|
| 28/09/2026 |
1.092.430 |
1,11%
|
10,80
|
10,65
|
10,98
|
10,97
|
| 25/09/2026 |
775.718 |
-1,18%
|
10,50
|
10,50
|
10,98
|
10,85
|
| 24/09/2026 |
639.008 |
-1,52%
|
11,09
|
10,75
|
11,19
|
10,98
|
| 23/09/2026 |
468.719 |
-1,85%
|
11,36
|
11,04
|
11,37
|
11,15
|
| 22/09/2026 |
1.114.097 |
-1,05%
|
11,59
|
11,26
|
11,66
|
11,36
|
| 21/09/2026 |
1.374.070 |
6,89%
|
10,98
|
10,93
|
11,695
|
11,48
|
| 18/09/2026 |
3.351.746 |
-5,29%
|
11,25
|
10,68
|
11,38
|
10,74
|
| 17/09/2026 |
498.706 |
0,27%
|
11,39
|
11,29
|
11,42
|
11,34
|
| 16/09/2026 |
533.343 |
1,07%
|
11,19
|
11,15
|
11,36
|
11,31
|
| 15/09/2026 |
917.815 |
-3,78%
|
11,48
|
11,00
|
11,57
|
11,19
|
| 14/09/2026 |
720.389 |
3,19%
|
11,29
|
11,27
|
11,735
|
11,63
|
| 11/09/2026 |
635.501 |
1,08%
|
11,25
|
11,22
|
11,40
|
11,27
|
| 10/09/2026 |
748.077 |
0,81%
|
11,00
|
11,00
|
11,24
|
11,15
|
| 09/09/2026 |
563.787 |
-0,90%
|
11,17
|
11,01
|
11,17
|
11,06
|
| 08/09/2026 |
408.733 |
-0,09%
|
11,15
|
11,00
|
11,34
|
11,16
|
| 04/09/2026 |
426.658 |
0,63%
|
11,10
|
11,05
|
11,21
|
11,17
|
| 03/09/2026 |
392.995 |
-0,63%
|
11,23
|
10,97
|
11,42
|
11,10
|
| 02/09/2026 |
523.023 |
1,82%
|
11,00
|
10,99
|
11,20
|
11,17
|
| 01/09/2026 |
717.384 |
-3,18%
|
11,26
|
10,97
|
11,43
|
10,97
|
| 31/08/2026 |
476.832 |
-0,61%
|
11,37
|
11,25
|
11,47
|
11,33
|
| 28/08/2026 |
357.509 |
-1,21%
|
11,57
|
11,23
|
11,61
|
11,40
|
| 27/08/2026 |
454.250 |
0,17%
|
11,50
|
11,37
|
11,57
|
11,54
|
| 26/08/2026 |
447.862 |
-2,21%
|
11,76
|
11,50
|
11,76
|
11,52
|
| 25/08/2026 |
467.547 |
1,99%
|
11,65
|
11,62
|
11,83
|
11,78
|
| 24/08/2026 |
395.904 |
0,35%
|
11,57
|
11,51
|
11,705
|
11,55
|
| 21/08/2026 |
581.136 |
0,44%
|
11,49
|
11,40
|
11,62
|
11,51
|
| 20/08/2026 |
510.599 |
-1,04%
|
11,55
|
11,44
|
11,82
|
11,46
|
| 19/08/2026 |
426.912 |
-0,94%
|
11,70
|
11,53
|
11,84
|
11,58
|
| 18/08/2026 |
433.968 |
-2,18%
|
12,00
|
11,64
|
12,14
|
11,69
|
| 17/08/2026 |
545.130 |
-0,33%
|
11,93
|
11,65
|
12,00
|
11,95
|
| 14/08/2026 |
468.174 |
2,30%
|
11,79
|
11,79
|
12,12
|
11,99
|
| 13/08/2026 |
847.864 |
-0,09%
|
11,82
|
11,69
|
12,20
|
11,72
|
| 12/08/2026 |
807.288 |
-1,18%
|
12,15
|
11,62
|
12,15
|
11,73
|
| 11/08/2026 |
1.239.549 |
-3,96%
|
12,33
|
11,76
|
13,07
|
11,87
|
| 10/08/2026 |
747.816 |
-4,70%
|
12,87
|
12,34
|
12,89
|
12,36
|
| 07/08/2026 |
553.872 |
0,31%
|
13,21
|
12,825
|
13,25
|
12,97
|
| 06/08/2026 |
786.642 |
-0,39%
|
12,97
|
12,75
|
13,17
|
12,93
|
| 05/08/2026 |
507.702 |
-0,31%
|
13,08
|
12,82
|
13,08
|
12,98
|
| 04/08/2026 |
1.202.574 |
-1,66%
|
13,35
|
12,96
|
13,39
|
13,02
|
| 03/08/2026 |
1.002.138 |
-0,30%
|
13,30
|
13,15
|
13,75
|
13,24
|
| 31/07/2026 |
383.371 |
-0,75%
|
13,41
|
13,17
|
13,41
|
13,28
|
| 30/07/2026 |
368.768 |
2,45%
|
13,26
|
13,03
|
13,47
|
13,38
|
| 29/07/2026 |
718.617 |
-1,43%
|
13,25
|
12,87
|
13,29
|
13,06
|
| 28/07/2026 |
367.110 |
-0,15%
|
13,36
|
13,10
|
13,49
|
13,25
|
| 27/07/2026 |
363.325 |
-0,52%
|
13,52
|
13,235
|
13,59
|
13,27
|
| 24/07/2026 |
370.940 |
-0,45%
|
13,40
|
13,31
|
13,68
|
13,34
|
| 23/07/2026 |
587.536 |
-3,25%
|
13,69
|
13,37
|
14,02
|
13,40
|
| 22/07/2026 |
649.578 |
2,44%
|
13,35
|
13,35
|
13,86
|
13,85
|
| 21/07/2026 |
402.690 |
-1,24%
|
13,62
|
13,27
|
13,67
|
13,52
|
| 20/07/2026 |
746.205 |
-1,37%
|
13,65
|
13,37
|
13,84
|
13,69
|
| 17/07/2026 |
552.696 |
1,91%
|
13,28
|
13,13
|
13,94
|
13,88
|
| 16/07/2026 |
467.406 |
-2,44%
|
14,00
|
13,45
|
14,00
|
13,62
|
| 15/07/2026 |
1.520.488 |
5,04%
|
14,42
|
13,70
|
14,54
|
13,96
|
| 14/07/2026 |
617.473 |
0,00%
|
13,36
|
13,09
|
13,42
|
13,29
|
| 13/07/2026 |
547.788 |
-1,34%
|
13,39
|
13,21
|
13,71
|
13,29
|
| 10/07/2026 |
511.431 |
-0,15%
|
13,48
|
13,31
|
13,57
|
13,47
|
| 09/07/2026 |
698.538 |
-0,66%
|
13,73
|
13,375
|
13,92
|
13,49
|
| 08/07/2026 |
907.077 |
-2,58%
|
13,77
|
13,45
|
13,83
|
13,58
|
| 07/07/2026 |
840.777 |
-3,13%
|
14,44
|
13,93
|
14,56
|
13,94
|
| 06/07/2026 |
538.840 |
-1,84%
|
14,55
|
14,325
|
14,96
|
14,39
|
| 02/07/2026 |
924.810 |
-2,46%
|
15,09
|
14,23
|
15,10
|
14,66
|
| 01/07/2026 |
423.809 |
-1,83%
|
15,22
|
14,95
|
15,35
|
15,03
|
| 30/06/2026 |
991.660 |
-2,05%
|
15,54
|
15,25
|
15,68
|
15,31
|
| 29/06/2026 |
780.032 |
-4,70%
|
16,27
|
15,55
|
16,53
|
15,63
|
| 26/06/2026 |
3.520.496 |
3,67%
|
15,78
|
15,76
|
16,44
|
16,40
|
| 25/06/2026 |
615.622 |
3,13%
|
15,40
|
15,26
|
15,83
|
15,82
|
| 24/06/2026 |
786.714 |
2,27%
|
14,91
|
14,75
|
15,395
|
15,34
|
| 23/06/2026 |
795.367 |
-1,38%
|
15,35
|
15,00
|
15,47
|
15,00
|
| 22/06/2026 |
955.261 |
-1,81%
|
15,33
|
15,09
|
15,49
|
15,21
|
| 18/06/2026 |
2.057.021 |
0,91%
|
15,29
|
15,04
|
15,51
|
15,49
|
| 17/06/2026 |
1.772.414 |
-6,17%
|
15,71
|
14,99
|
15,85
|
15,35
|
| 16/06/2026 |
2.535.868 |
13,85%
|
14,44
|
14,31
|
16,70
|
16,36
|
| 15/06/2026 |
511.555 |
0,35%
|
14,35
|
14,18
|
14,44
|
14,37
|
| 12/06/2026 |
658.176 |
2,87%
|
13,96
|
13,63
|
14,48
|
14,32
|
| 11/06/2026 |
544.317 |
1,68%
|
13,84
|
13,72
|
14,265
|
13,92
|
| 10/06/2026 |
526.248 |
1,26%
|
13,55
|
13,43
|
13,70
|
13,69
|
| 09/06/2026 |
577.968 |
0,00%
|
13,60
|
13,29
|
13,71
|
13,52
|
| 08/06/2026 |
546.799 |
0,90%
|
13,40
|
13,345
|
13,80
|
13,52
|
| 05/06/2026 |
606.143 |
-0,74%
|
13,33
|
13,19
|
13,65
|
13,40
|
| 04/06/2026 |
504.359 |
1,05%
|
13,46
|
13,385
|
13,82
|
13,50
|
| 03/06/2026 |
641.869 |
-3,26%
|
13,61
|
13,21
|
13,76
|
13,36
|
| 02/06/2026 |
1.087.373 |
-0,36%
|
13,85
|
13,36
|
13,865
|
13,81
|
| 01/06/2026 |
668.800 |
-3,41%
|
14,35
|
13,84
|
14,37
|
13,86
|
| 29/05/2026 |
1.017.459 |
0,63%
|
14,02
|
13,92
|
14,385
|
14,35
|
| 28/05/2026 |
524.954 |
1,86%
|
14,10
|
13,95
|
14,49
|
14,26
|
| 27/05/2026 |
851.270 |
-4,96%
|
14,29
|
13,77
|
14,67
|
14,00
|
| 26/05/2026 |
1.216.582 |
-1,47%
|
14,79
|
14,305
|
15,00
|
14,73
|
| 22/05/2026 |
1.712.540 |
15,80%
|
13,83
|
13,64
|
14,98
|
14,95
|
| 21/05/2026 |
736.785 |
2,46%
|
12,55
|
12,42
|
13,03
|
12,91
|
| 20/05/2026 |
1.015.249 |
1,37%
|
12,44
|
12,30
|
12,75
|
12,60
|
| 19/05/2026 |
596.512 |
-1,04%
|
12,57
|
12,24
|
12,65
|
12,43
|
| 18/05/2026 |
534.287 |
-0,63%
|
12,60
|
12,39
|
12,78
|
12,56
|
| 15/05/2026 |
653.429 |
-0,16%
|
12,56
|
12,34
|
12,785
|
12,64
|
| 14/05/2026 |
1.541.308 |
1,04%
|
12,65
|
12,60
|
13,005
|
12,66
|
| 13/05/2026 |
1.531.120 |
3,73%
|
12,08
|
11,95
|
12,57
|
12,53
|
| 12/05/2026 |
533.456 |
-1,23%
|
12,23
|
11,92
|
12,29
|
12,08
|
