Cineverse Corp (CNVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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