Lionsgate Studios Corp ()
Exportar para Excel
| < 1 2 3 4 > >> |
| 11/05/2026 |
937.598 |
-0,08%
|
12,30
|
11,90
|
12,30
|
12,23
|
| 08/05/2026 |
700.803 |
-1,13%
|
12,45
|
12,19
|
12,54
|
12,24
|
| 07/05/2026 |
710.559 |
-2,98%
|
12,93
|
12,22
|
13,00
|
12,38
|
| 06/05/2026 |
765.288 |
1,27%
|
12,79
|
12,56
|
12,93
|
12,76
|
| 05/05/2026 |
645.049 |
-0,16%
|
12,75
|
12,44
|
12,83
|
12,60
|
| 04/05/2026 |
550.276 |
-0,24%
|
12,58
|
12,44
|
12,79
|
12,62
|
| 01/05/2026 |
459.512 |
1,69%
|
12,50
|
12,29
|
12,80
|
12,65
|
| 30/04/2026 |
562.999 |
1,97%
|
12,24
|
12,23
|
12,49
|
12,44
|
| 29/04/2026 |
653.799 |
-0,16%
|
12,19
|
11,96
|
12,42
|
12,20
|
| 28/04/2026 |
782.909 |
-0,16%
|
12,24
|
12,11
|
12,31
|
12,22
|
| 27/04/2026 |
1.258.262 |
7,09%
|
12,20
|
11,78
|
12,52
|
12,24
|
| 24/04/2026 |
581.475 |
0,79%
|
11,38
|
11,33
|
11,57
|
11,43
|
| 23/04/2026 |
816.564 |
0,98%
|
11,40
|
10,935
|
11,48
|
11,34
|
| 22/04/2026 |
1.046.100 |
-2,52%
|
11,62
|
11,16
|
11,655
|
11,23
|
| 21/04/2026 |
1.403.420 |
-7,47%
|
12,35
|
11,45
|
12,57
|
11,52
|
| 20/04/2026 |
1.325.351 |
0,00%
|
12,22
|
12,065
|
12,58
|
12,45
|
| 17/04/2026 |
1.939.605 |
12,47%
|
11,19
|
11,19
|
12,47
|
12,45
|
| 16/04/2026 |
854.535 |
3,85%
|
10,78
|
10,76
|
11,16
|
11,07
|
| 15/04/2026 |
505.502 |
-3,88%
|
11,05
|
10,62
|
11,13
|
10,66
|
| 14/04/2026 |
412.491 |
0,18%
|
10,96
|
10,92
|
11,40
|
11,09
|
| 13/04/2026 |
607.385 |
1,75%
|
10,90
|
10,635
|
11,165
|
11,07
|
| 10/04/2026 |
597.618 |
2,26%
|
10,75
|
10,555
|
11,00
|
10,88
|
| 09/04/2026 |
492.854 |
1,82%
|
10,45
|
10,36
|
10,72
|
10,64
|
| 08/04/2026 |
655.762 |
6,74%
|
10,11
|
10,02
|
10,48
|
10,45
|
| 07/04/2026 |
401.430 |
0,72%
|
9,69
|
9,68
|
9,83
|
9,79
|
| 06/04/2026 |
598.242 |
0,93%
|
9,68
|
9,65
|
10,04
|
9,72
|
| 02/04/2026 |
359.113 |
1,16%
|
9,51
|
9,41
|
9,74
|
9,63
|
| 01/04/2026 |
329.491 |
-0,73%
|
9,57
|
9,48
|
9,70
|
9,52
|
| 31/03/2026 |
556.638 |
2,02%
|
9,50
|
9,26
|
9,635
|
9,59
|
| 30/03/2026 |
303.333 |
2,29%
|
9,26
|
9,19
|
9,60
|
9,40
|
| 27/03/2026 |
347.966 |
-2,13%
|
9,32
|
9,12
|
9,35
|
9,19
|
| 26/03/2026 |
263.149 |
-2,09%
|
9,58
|
9,35
|
9,58
|
9,39
|
| 25/03/2026 |
399.683 |
-0,31%
|
9,62
|
9,51
|
9,71
|
9,59
|
| 24/03/2026 |
421.114 |
-0,31%
|
9,56
|
9,54
|
9,77
|
9,62
|
| 23/03/2026 |
495.552 |
4,66%
|
9,34
|
9,34
|
9,74
|
9,65
|
| 20/03/2026 |
1.118.968 |
-3,25%
|
9,56
|
9,19
|
9,59
|
9,22
|
| 19/03/2026 |
435.742 |
0,53%
|
9,32
|
9,29
|
9,565
|
9,53
|
| 18/03/2026 |
508.488 |
-2,07%
|
9,63
|
9,44
|
9,64
|
9,48
|
| 17/03/2026 |
659.291 |
-1,73%
|
9,81
|
9,59
|
10,00
|
9,68
|
| 16/03/2026 |
325.191 |
1,34%
|
9,69
|
9,62
|
9,93
|
9,85
|
| 13/03/2026 |
280.427 |
-1,42%
|
9,89
|
9,64
|
9,97
|
9,72
|
| 12/03/2026 |
549.028 |
0,92%
|
9,67
|
9,51
|
10,04
|
9,86
|
| 11/03/2026 |
485.859 |
-5,42%
|
10,30
|
9,70
|
10,39
|
9,77
|
| 10/03/2026 |
941.299 |
-1,62%
|
10,43
|
10,21
|
10,63
|
10,33
|
| 09/03/2026 |
583.466 |
-1,50%
|
10,33
|
10,12
|
10,51
|
10,50
|
| 06/03/2026 |
1.135.312 |
6,71%
|
9,99
|
9,795
|
11,01
|
10,66
|
| 05/03/2026 |
531.682 |
5,94%
|
9,33
|
9,33
|
10,00
|
9,99
|
| 04/03/2026 |
458.767 |
3,85%
|
9,20
|
8,995
|
9,45
|
9,43
|
| 03/03/2026 |
1.460.181 |
-3,40%
|
9,28
|
9,04
|
9,28
|
9,08
|
| 02/03/2026 |
642.395 |
4,44%
|
8,92
|
8,70
|
9,40
|
9,40
|
| 27/02/2026 |
1.317.188 |
9,09%
|
8,59
|
8,52
|
9,31
|
9,00
|
| 26/02/2026 |
430.433 |
0,12%
|
8,28
|
8,22
|
8,42
|
8,25
|
| 25/02/2026 |
319.501 |
0,24%
|
8,32
|
8,23
|
8,41
|
8,24
|
| 24/02/2026 |
342.078 |
-2,26%
|
8,39
|
8,165
|
8,495
|
8,22
|
| 23/02/2026 |
670.491 |
-1,06%
|
8,45
|
8,275
|
8,52
|
8,41
|
| 20/02/2026 |
528.297 |
-1,62%
|
8,57
|
8,33
|
8,60
|
8,50
|
| 19/02/2026 |
556.975 |
1,17%
|
8,53
|
8,37
|
8,65
|
8,64
|
| 18/02/2026 |
615.190 |
3,39%
|
8,26
|
8,26
|
8,655
|
8,54
|
| 17/02/2026 |
488.142 |
2,10%
|
8,13
|
7,89
|
8,27
|
8,26
|
| 13/02/2026 |
397.063 |
1,51%
|
8,06
|
7,97
|
8,28
|
8,09
|
| 12/02/2026 |
1.266.772 |
-12,22%
|
9,08
|
7,95
|
9,16
|
7,97
|
| 11/02/2026 |
385.276 |
-3,61%
|
9,50
|
9,045
|
9,53
|
9,08
|
| 10/02/2026 |
339.850 |
2,28%
|
9,21
|
9,21
|
9,49
|
9,42
|
| 09/02/2026 |
491.450 |
1,88%
|
9,07
|
8,85
|
9,27
|
9,21
|
| 06/02/2026 |
1.105.486 |
2,49%
|
8,85
|
8,85
|
9,36
|
9,04
|
| 05/02/2026 |
616.429 |
-0,68%
|
8,85
|
8,75
|
9,08
|
8,82
|
| 04/02/2026 |
506.965 |
-1,11%
|
8,85
|
8,80
|
8,96
|
8,88
|
| 03/02/2026 |
712.317 |
-2,71%
|
9,30
|
8,78
|
9,35
|
8,98
|
| 02/02/2026 |
557.110 |
-2,22%
|
9,44
|
9,11
|
9,65
|
9,23
|
| 30/01/2026 |
704.679 |
-0,53%
|
9,57
|
9,32
|
9,58
|
9,44
|
| 29/01/2026 |
435.039 |
-1,04%
|
9,56
|
9,32
|
9,615
|
9,49
|
| 28/01/2026 |
287.126 |
0,21%
|
9,52
|
9,39
|
9,64
|
9,59
|
| 27/01/2026 |
354.099 |
-0,73%
|
9,66
|
9,47
|
9,75
|
9,57
|
| 26/01/2026 |
512.414 |
-1,13%
|
9,81
|
9,58
|
10,08
|
9,64
|
| 23/01/2026 |
683.749 |
4,84%
|
9,39
|
9,37
|
9,825
|
9,75
|
| 22/01/2026 |
482.471 |
-1,80%
|
9,40
|
9,28
|
9,52
|
9,30
|
| 21/01/2026 |
969.766 |
-1,04%
|
9,59
|
9,14
|
9,67
|
9,47
|
| 20/01/2026 |
741.854 |
0,63%
|
9,38
|
9,38
|
9,60
|
9,57
|
| 16/01/2026 |
833.060 |
3,03%
|
9,20
|
9,15
|
9,55
|
9,51
|
| 15/01/2026 |
1.353.100 |
2,78%
|
9,16
|
9,105
|
9,34
|
9,23
|
| 14/01/2026 |
347.465 |
-0,77%
|
9,06
|
8,89
|
9,09
|
8,98
|
| 13/01/2026 |
374.699 |
0,78%
|
8,94
|
8,83
|
9,095
|
9,05
|
| 12/01/2026 |
718.680 |
-0,11%
|
8,88
|
8,83
|
9,16
|
8,98
|
| 09/01/2026 |
830.825 |
-0,11%
|
8,97
|
8,82
|
9,02
|
8,99
|
| 08/01/2026 |
911.166 |
1,81%
|
8,75
|
8,68
|
9,015
|
9,00
|
| 07/01/2026 |
680.817 |
2,91%
|
8,60
|
8,535
|
8,84
|
8,84
|
| 06/01/2026 |
741.342 |
-3,59%
|
8,84
|
8,455
|
8,84
|
8,59
|
| 20/11/2025 |
391.177 |
-0,29%
|
6,95
|
6,75
|
7,05
|
6,81
|
| 19/11/2025 |
584.295 |
-1,01%
|
6,93
|
6,82
|
6,99
|
6,83
|
| 18/11/2025 |
551.026 |
3,92%
|
6,62
|
6,53
|
6,925
|
6,90
|
| 17/11/2025 |
568.748 |
0,00%
|
6,64
|
6,475
|
6,84
|
6,64
|
| 14/11/2025 |
443.849 |
-0,30%
|
6,68
|
6,52
|
6,715
|
6,64
|
| 13/11/2025 |
450.161 |
-0,45%
|
6,59
|
6,53
|
6,76
|
6,66
|
| 12/11/2025 |
436.660 |
-2,34%
|
6,84
|
6,68
|
6,96
|
6,69
|
| 11/11/2025 |
629.659 |
-2,14%
|
7,01
|
6,81
|
7,11
|
6,85
|
| 10/11/2025 |
525.065 |
1,89%
|
6,87
|
6,81
|
7,065
|
7,00
|
| 06/11/2025 |
1.159.687 |
4,30%
|
6,75
|
6,70
|
7,10
|
7,03
|
| 05/11/2025 |
794.174 |
5,97%
|
6,49
|
6,46
|
6,81
|
6,74
|
| 04/11/2025 |
439.962 |
-0,31%
|
6,55
|
6,33
|
6,61
|
6,36
|
| 03/11/2025 |
518.511 |
-0,78%
|
6,38
|
6,25
|
6,45
|
6,38
|
