Entravision Communications Corporation A (EVC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
18/07/2025 143.526 -2,49% 2,45 2,30 2,48 2,35
17/07/2025 73.244 -2,43% 2,47 2,40 2,50 2,41
16/07/2025 131.088 0,00% 2,535 2,415 2,5528 2,47
15/07/2025 48.933 -2,37% 2,49 2,46 2,55 2,47
14/07/2025 117.139 1,20% 2,49 2,46 2,54 2,53
11/07/2025 58.653 -3,10% 2,50 2,4706 2,5987 2,50
10/07/2025 59.762 3,20% 2,49 2,4706 2,595 2,58
09/07/2025 157.271 0,81% 2,46 2,4002 2,5265 2,50
08/07/2025 342.959 2,06% 2,43 2,37 2,525 2,48
07/07/2025 167.688 -0,82% 2,425 2,40 2,47 2,43
04/07/2025 56.756 2,51% 2,43 2,38 2,45 2,45
03/07/2025 56.756 2,51% 2,41 2,36 2,4554 2,44
02/07/2025 131.748 -1,04% 2,31 2,30 2,4554 2,39
01/07/2025 101.086 3,88% 2,33 2,30 2,4165 2,41
30/06/2025 120.738 -0,43% 2,33 2,3029 2,39 2,32
27/06/2025 116.526 -1,27% 2,32 2,30 2,395 2,33
26/06/2025 67.077 1,72% 2,34 2,255 2,395 2,37
25/06/2025 113.655 -1,69% 2,24 2,24 2,39 2,33
24/06/2025 84.315 5,33% 2,23 2,195 2,37 2,37
23/06/2025 128.931 0,00% 2,2797 2,195 2,335 2,25
20/06/2025 105.782 -3,22% 2,33 2,25 2,37 2,25
19/06/2025 132.921 4,55% 2,19 2,18 2,33 2,33
18/06/2025 131.539 5,91% 2,11 2,0907 2,33 2,325
17/06/2025 129.232 3,77% 2,04 2,03 2,221 2,20
16/06/2025 152.770 4,43% 2,08 2,03 2,12 2,12
13/06/2025 192.487 -7,56% 2,32 2,03 2,3389 2,03
12/06/2025 160.074 -6,07% 2,55 2,23 2,5995 2,25
11/06/2025 333.275 -1,44% 2,23 2,245 2,73 2,39
10/06/2025 1.385.879 10,63% 2,09 2,10 2,73 2,43
09/06/2025 110.196 6,25% 2,10 2,09 2,26 2,21
06/06/2025 39.700 1,46% 2,04 2,0122 2,09 2,08
05/06/2025 74.176 1,49% 2,00 1,97 2,085 2,05
04/06/2025 106.117 1,51% 1,97 1,96 2,02 2,02
03/06/2025 57.121 1,02% 2,07 1,96 2,07 1,99
02/06/2025 148.082 -4,83% 2,07 1,97 2,0842 1,97
30/05/2025 81.804 0,00% 2,02 2,02 2,11 2,07
29/05/2025 98.273 3,50% 1,995 1,965 2,09 2,07
28/05/2025 66.852 0,00% 1,96 1,915 2,035 2,00
27/05/2025 140.171 5,26% 1,915 1,90 2,035 2,00
23/05/2025 44.702 0,01% 1,91 1,85 1,95 1,90
22/05/2025 63.796 -0,53% 1,86 1,81 1,95 1,89
21/05/2025 115.902 1,06% 1,93 1,81 1,96 1,90
20/05/2025 45.344 -2,04% 1,91 1,88 1,97 1,88
19/05/2025 79.686 -1,54% 1,93 1,88 1,95 1,92
16/05/2025 65.480 0,52% 1,93 1,8801 1,9701 1,95
15/05/2025 69.753 0,00% 2,01 1,8801 2,018 1,94
14/05/2025 64.555 -3,48% 2,05 1,94 2,09 1,94
13/05/2025 97.145 0,00% 1,96 1,93 2,09 2,01
12/05/2025 140.140 6,35% 1,94 1,94 2,09 2,01
09/05/2025 165.776 -0,53% 1,93 1,88 2,00 1,89
08/05/2025 50.165 -1,04% 1,945 1,89 1,96 1,90
07/05/2025 108.793 0,05% 1,93 1,89 1,95 1,92
06/05/2025 49.555 -0,52% 1,99 1,91 2,01 1,91
05/05/2025 54.615 -2,78% 1,955 1,9135 2,01 1,92
02/05/2025 143.377 8,79% 1,81 1,81 1,98 1,98
01/05/2025 102.454 -0,55% 1,86 1,76 1,92 1,82
30/04/2025 173.030 -1,34% 1,865 1,60 1,90 1,83
29/04/2025 68.687 -1,06% 1,82 1,8106 1,88 1,86
28/04/2025 59.097 1,90% 1,83 1,805 1,88 1,88
25/04/2025 79.714 -1,08% 1,89 1,79 1,916 1,84
24/04/2025 25.956 -1,33% 1,95 1,85 1,96 1,86
23/04/2025 22.452 -2,08% 1,90 1,87 1,96 1,88
22/04/2025 50.446 4,05% 1,92 1,81 1,945 1,92
21/04/2025 48.255 -1,07% 1,925 1,81 1,925 1,85
17/04/2025 92.346 -0,27% 1,885 1,81 1,94 1,88
16/04/2025 207.782 1,62% 1,865 1,81 1,92 1,88
15/04/2025 42.638 0,54% 1,865 1,835 1,90 1,85
14/04/2025 97.080 0,55% 1,84 1,83 1,8755 1,84
11/04/2025 60.091 -1,08% 1,85 1,79 1,865 1,83
10/04/2025 87.098 -3,14% 1,865 1,83 1,8899 1,85
09/04/2025 128.267 2,99% 1,87 1,76 1,94 1,91
08/04/2025 105.060 -3,18% 1,96 1,815 1,99 1,84
07/04/2025 351.658 -2,07% 1,81 1,81 2,005 1,89
04/04/2025 159.524 -7,21% 2,085 1,89 2,05 1,93
03/04/2025 113.006 -2,57% 2,085 2,025 2,11 2,08
02/04/2025 124.069 1,42% 2,12 2,097 2,20 2,14
01/04/2025 139.760 0,48% 2,12 2,10 2,2084 2,11
31/03/2025 75.432 0,48% 2,095 2,085 2,175 2,10
28/03/2025 73.494 -6,27% 2,195 2,085 2,22 2,09
27/03/2025 99.613 0,23% 2,24 2,18 2,27 2,23
26/03/2025 198.649 6,10% 2,11 2,05 2,23 2,22
25/03/2025 32.972 -0,47% 2,15 2,065 2,13 2,10
24/03/2025 120.095 -2,32% 2,03 2,06 2,15 2,11
21/03/2025 96.581 6,13% 2,04 2,022 2,185 2,16
20/03/2025 169.568 -5,12% 2,12 2,0246 2,12 2,04
19/03/2025 228.717 7,50% 2,02 1,988 2,16 2,15
18/03/2025 90.762 2,04% 1,95 1,925 2,005 2,00
14/03/2025 177.594 3,14% 1,87 1,89 2,01 1,96
13/03/2025 215.833 1,60% 1,87 1,86 1,97 1,91
12/03/2025 133.942 1,62% 1,785 1,7737 1,89 1,88
11/03/2025 180.941 2,78% 1,785 1,79 1,875 1,85
10/03/2025 398.899 4,34% 1,71 1,70 1,825 1,80
07/03/2025 719.343 -15,63% 2,03 1,5802 2,066 1,73
06/03/2025 239.106 4,00% 1,935 1,90 2,145 2,08
05/03/2025 682.089 5,79% 1,90 1,85 2,00 2,00
04/03/2025 917.051 -10,80% 2,12 1,90 2,12 1,90
03/03/2025 326.443 -4,48% 2,18 2,12 2,22 2,13
28/02/2025 40.799 2,29% 2,23 2,18 2,23 2,23
27/02/2025 72.291 -2,24% 2,23 2,18 2,23 2,18
26/02/2025 107.674 -0,67% 2,23 2,19 2,27 2,23
Ajuda

Pesquisa de títulos

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).