Cineverse Corp (CNVS)
Exportar para Excel
1 2 3 > >> |
20/05/2024 |
0 |
-3,77%
|
1,06
|
1,01
|
1,0593
|
1,02
|
17/05/2024 |
62.756 |
-3,77%
|
1,06
|
1,01
|
1,0593
|
1,02
|
16/05/2024 |
104.125 |
4,95%
|
0,99
|
0,99
|
1,07
|
1,06
|
15/05/2024 |
234.408 |
8,32%
|
0,9196
|
0,9196
|
1,0399
|
1,01
|
14/05/2024 |
111.926 |
0,47%
|
0,86
|
0,895
|
0,97
|
0,9324
|
13/05/2024 |
179.507 |
11,16%
|
0,86
|
0,84
|
0,9899
|
0,928
|
10/05/2024 |
35.702 |
-0,62%
|
0,86
|
0,8263
|
0,87
|
0,8348
|
09/05/2024 |
97.478 |
1,21%
|
0,821
|
0,81
|
0,8451
|
0,84
|
08/05/2024 |
38.597 |
0,00%
|
0,84
|
0,8175
|
0,84
|
0,83
|
07/05/2024 |
83.406 |
1,88%
|
0,81
|
0,81
|
0,8609
|
0,83
|
06/05/2024 |
116.120 |
-1,26%
|
0,8283
|
0,78
|
0,8283
|
0,8147
|
03/05/2024 |
28.974 |
4,80%
|
0,8055
|
0,79
|
0,84
|
0,8304
|
02/05/2024 |
61.408 |
-0,83%
|
0,8055
|
0,786
|
0,8299
|
0,7924
|
01/05/2024 |
90.842 |
-1,38%
|
0,9499
|
0,7805
|
0,8268
|
0,789
|
30/04/2024 |
39.065 |
-2,92%
|
0,9499
|
0,7845
|
0,8599
|
0,80
|
29/04/2024 |
51.391 |
-2,14%
|
0,9499
|
0,824
|
0,86
|
0,8241
|
26/04/2024 |
48.601 |
2,40%
|
0,9499
|
0,8179
|
0,874
|
0,8499
|
25/04/2024 |
105.134 |
2,84%
|
0,9499
|
0,78
|
0,844
|
0,83
|
24/04/2024 |
248.746 |
-14,59%
|
0,9499
|
0,7963
|
0,97
|
0,8071
|
23/04/2024 |
70.851 |
0,00%
|
0,9499
|
0,94
|
0,99
|
0,945
|
22/04/2024 |
414.980 |
-17,11%
|
1,13
|
0,94
|
1,13
|
0,945
|
19/04/2024 |
77.780 |
-2,56%
|
1,16
|
1,10
|
1,23
|
1,14
|
18/04/2024 |
76.133 |
-4,88%
|
1,40
|
1,17
|
1,265
|
1,17
|
17/04/2024 |
26.623 |
-0,81%
|
1,40
|
1,23
|
1,28
|
1,23
|
16/04/2024 |
26.791 |
0,81%
|
1,40
|
1,225
|
1,29
|
1,24
|
15/04/2024 |
38.851 |
-6,82%
|
1,40
|
1,23
|
1,31
|
1,23
|
12/04/2024 |
52.749 |
-2,22%
|
1,40
|
1,32
|
1,41
|
1,32
|
11/04/2024 |
16.192 |
-3,57%
|
1,40
|
1,35
|
1,44
|
1,35
|
10/04/2024 |
67.623 |
-0,71%
|
1,37
|
1,21
|
1,4247
|
1,40
|
09/04/2024 |
15.906 |
0,00%
|
1,43
|
1,38
|
1,4499
|
1,41
|
08/04/2024 |
49.999 |
0,71%
|
1,48
|
1,40
|
1,50
|
1,41
|
05/04/2024 |
12.491 |
-5,41%
|
1,48
|
1,40
|
1,48
|
1,40
|
04/04/2024 |
12.496 |
0,00%
|
1,47
|
1,392
|
1,49
|
1,48
|
03/04/2024 |
18.949 |
1,03%
|
1,38
|
1,392
|
1,45
|
1,475
|
02/04/2024 |
30.735 |
2,10%
|
1,38
|
1,38
|
1,46
|
1,46
|
01/04/2024 |
18.554 |
2,88%
|
1,38
|
1,36
|
1,44
|
1,43
|
28/03/2024 |
36.499 |
1,46%
|
1,38
|
1,37
|
1,43
|
1,39
|
27/03/2024 |
10.371 |
2,26%
|
1,35
|
1,34
|
1,38
|
1,36
|
26/03/2024 |
25.751 |
-3,62%
|
1,38
|
1,34
|
1,46
|
1,33
|
25/03/2024 |
12.151 |
2,22%
|
1,33
|
1,341
|
1,41
|
1,38
|
22/03/2024 |
30.559 |
-6,34%
|
1,40
|
1,32
|
1,404
|
1,33
|
21/03/2024 |
85.300 |
9,23%
|
1,30
|
1,28
|
1,425
|
1,42
|
20/03/2024 |
31.785 |
3,18%
|
1,25
|
1,27
|
1,30
|
1,30
|
19/03/2024 |
14.216 |
-0,79%
|
1,25
|
1,2401
|
1,2973
|
1,26
|
18/03/2024 |
21.942 |
1,84%
|
1,25
|
1,2401
|
1,30
|
1,273
|
15/03/2024 |
38.104 |
0,00%
|
1,30
|
1,24
|
1,30
|
1,25
|
14/03/2024 |
36.063 |
-1,58%
|
1,30
|
1,25
|
1,30
|
1,25
|
13/03/2024 |
60.722 |
-3,79%
|
1,32
|
1,26
|
1,37
|
1,27
|
12/03/2024 |
47.179 |
3,13%
|
1,29
|
1,29
|
1,3597
|
1,32
|
11/03/2024 |
32.976 |
-4,48%
|
1,32
|
1,28
|
1,34
|
1,28
|
08/03/2024 |
36.217 |
1,52%
|
1,35
|
1,31
|
1,37
|
1,34
|
07/03/2024 |
68.659 |
2,33%
|
1,28
|
1,28
|
1,35
|
1,32
|
06/03/2024 |
98.199 |
0,00%
|
1,28
|
1,27
|
1,36
|
1,29
|
05/03/2024 |
67.072 |
-2,33%
|
1,29
|
1,25
|
1,31
|
1,26
|
04/03/2024 |
61.234 |
0,00%
|
1,29
|
1,24
|
1,31
|
1,29
|
01/03/2024 |
42.671 |
-1,52%
|
1,34
|
1,29
|
1,346
|
1,30
|
29/02/2024 |
109.515 |
1,54%
|
1,34
|
1,2609
|
1,355
|
1,32
|
28/02/2024 |
103.821 |
0,00%
|
1,34
|
1,23
|
1,3326
|
1,30
|
27/02/2024 |
93.203 |
-4,41%
|
1,34
|
1,29
|
1,38
|
1,30
|
26/02/2024 |
92.684 |
-3,55%
|
1,39
|
1,3379
|
1,41
|
1,36
|
23/02/2024 |
55.797 |
0,71%
|
1,38
|
1,4006
|
1,455
|
1,41
|
22/02/2024 |
115.033 |
0,00%
|
1,38
|
1,37
|
1,4505
|
1,40
|
21/02/2024 |
118.259 |
-4,80%
|
1,38
|
1,3786
|
1,44
|
1,39
|
20/02/2024 |
200.614 |
-5,84%
|
1,44
|
1,35
|
1,48
|
1,45
|
19/02/2024 |
65.825 |
0,00%
|
1,65
|
1,45
|
1,65
|
1,54
|
16/02/2024 |
65.825 |
-34,47%
|
1,65
|
1,45
|
1,65
|
1,54
|
15/02/2024 |
953.623 |
-25,96%
|
3,11
|
1,57
|
1,9306
|
1,74
|
14/02/2024 |
23.021.119 |
51,61%
|
3,11
|
2,11
|
3,93
|
2,35
|
13/02/2024 |
51.679 |
3,33%
|
1,47
|
1,53
|
1,62
|
1,55
|
12/02/2024 |
29.929 |
2,04%
|
1,47
|
1,47
|
1,54
|
1,50
|
09/02/2024 |
19.424 |
2,80%
|
1,44
|
1,43
|
1,53
|
1,47
|
08/02/2024 |
22.633 |
-0,69%
|
1,51
|
1,40
|
1,4583
|
1,43
|
07/02/2024 |
33.934 |
-4,00%
|
1,51
|
1,424
|
1,55
|
1,44
|
06/02/2024 |
61.853 |
-2,60%
|
1,50
|
1,50
|
1,57
|
1,50
|
05/02/2024 |
76.871 |
-8,88%
|
1,77
|
1,52
|
1,77
|
1,54
|
02/02/2024 |
52.938 |
0,60%
|
1,68
|
1,5501
|
1,72
|
1,69
|
01/02/2024 |
12.713 |
0,00%
|
1,73
|
1,615
|
1,7561
|
1,68
|
31/01/2024 |
26.925 |
-5,09%
|
1,73
|
1,6571
|
1,7561
|
1,68
|
30/01/2024 |
42.894 |
2,91%
|
1,75
|
1,75
|
1,781
|
1,77
|
29/01/2024 |
80.099 |
2,38%
|
1,72
|
1,7006
|
1,8242
|
1,72
|
26/01/2024 |
90.048 |
-12,50%
|
1,92
|
1,51
|
1,911
|
1,68
|
25/01/2024 |
65.522 |
3,23%
|
1,86
|
1,86
|
1,93
|
1,92
|
24/01/2024 |
246.482 |
14,82%
|
1,65
|
1,602
|
1,96
|
1,86
|
23/01/2024 |
176.629 |
13,29%
|
1,37
|
1,4856
|
1,74
|
1,62
|
22/01/2024 |
24.261 |
2,14%
|
1,37
|
1,42
|
1,49
|
1,43
|
19/01/2024 |
15.188 |
2,19%
|
1,37
|
1,3668
|
1,42
|
1,40
|
18/01/2024 |
12.881 |
-0,73%
|
1,39
|
1,35
|
1,4314
|
1,37
|
17/01/2024 |
11.572 |
-2,13%
|
1,41
|
1,38
|
1,41
|
1,38
|
16/01/2024 |
26.757 |
-2,08%
|
1,40
|
1,37
|
1,44
|
1,41
|
15/01/2024 |
39.292 |
5,11%
|
1,40
|
1,40
|
1,50
|
1,44
|
12/01/2024 |
39.292 |
5,11%
|
1,40
|
1,40
|
1,50
|
1,44
|
11/01/2024 |
33.257 |
-4,20%
|
1,45
|
1,3301
|
1,4783
|
1,37
|
10/01/2024 |
103.669 |
11,72%
|
1,26
|
1,25
|
1,45
|
1,43
|
09/01/2024 |
16.666 |
-2,33%
|
1,30
|
1,25
|
1,29
|
1,26
|
08/01/2024 |
11.044 |
0,78%
|
1,30
|
1,2877
|
1,35
|
1,29
|
05/01/2024 |
29.942 |
1,59%
|
1,31
|
1,24
|
1,33
|
1,28
|
04/01/2024 |
26.873 |
0,00%
|
1,31
|
1,2162
|
1,3032
|
1,26
|
03/01/2024 |
26.960 |
1,21%
|
1,31
|
1,22
|
1,28
|
1,26
|
02/01/2024 |
55.859 |
-8,89%
|
1,31
|
1,23
|
1,3558
|
1,23
|
29/12/2023 |
115.399 |
-2,17%
|
1,38
|
1,29
|
1,49
|
1,35
|