Cineverse Corp (CNVS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/08/2026 |
138 383 |
-2,76%
|
2,51
|
2,45
|
2,54
|
2,47
|
| 24/08/2026 |
49 730 |
0,20%
|
2,60
|
2,50
|
2,6048
|
2,54
|
| 21/08/2026 |
89 634 |
-2,33%
|
2,58
|
2,50
|
2,68
|
2,53
|
| 20/08/2026 |
66 063 |
-4,80%
|
2,87
|
2,55
|
2,87
|
2,58
|
| 19/08/2026 |
69 913 |
-1,10%
|
2,73
|
2,63
|
2,76
|
2,71
|
| 18/08/2026 |
121 242 |
-0,37%
|
2,77
|
2,60
|
2,77
|
2,73
|
| 17/08/2026 |
55 387 |
1,86%
|
2,74
|
2,64
|
2,8483
|
2,74
|
| 14/08/2026 |
299 730 |
-6,27%
|
2,90
|
2,6514
|
3,00
|
2,69
|
| 13/08/2026 |
102 481 |
-1,03%
|
2,79
|
2,79
|
3,04
|
2,87
|
| 12/08/2026 |
132 261 |
3,61%
|
2,81
|
2,77
|
2,97
|
2,90
|
| 11/08/2026 |
58 875 |
-1,60%
|
2,79
|
2,66
|
2,84
|
2,77
|
| 10/08/2026 |
117 975 |
1,25%
|
2,80
|
2,75
|
2,9389
|
2,82
|
| 07/08/2026 |
81 523 |
4,14%
|
2,66
|
2,64
|
2,83
|
2,80
|
| 06/08/2026 |
52 207 |
0,37%
|
2,70
|
2,5801
|
2,7499
|
2,66
|
| 05/08/2026 |
19 388 |
-2,40%
|
2,6295
|
2,565
|
2,778
|
2,68
|
| 04/08/2026 |
76 952 |
8,40%
|
2,50
|
2,48
|
2,71
|
2,71
|
| 03/08/2026 |
32 890 |
4,17%
|
2,3828
|
2,3828
|
2,56
|
2,50
|
| 31/07/2026 |
21 421 |
1,67%
|
2,41
|
2,36
|
2,475
|
2,40
|
| 30/07/2026 |
54 768 |
-1,65%
|
2,37
|
2,35
|
2,4581
|
2,39
|
| 29/07/2026 |
46 180 |
0,86%
|
2,42
|
2,3687
|
2,4899
|
2,43
|
| 28/07/2026 |
23 352 |
-4,18%
|
2,49
|
2,40
|
2,525
|
2,41
|
| 27/07/2026 |
51 898 |
6,38%
|
2,35
|
2,35
|
2,53
|
2,51
|
| 24/07/2026 |
43 694 |
-4,27%
|
2,47
|
2,35
|
2,53
|
2,35
|
| 23/07/2026 |
115 559 |
0,81%
|
2,51
|
2,3501
|
2,54
|
2,46
|
| 22/07/2026 |
63 105 |
-1,59%
|
2,49
|
2,46
|
2,58
|
2,47
|
| 21/07/2026 |
86 805 |
1,59%
|
2,55
|
2,49
|
2,60
|
2,51
|
| 20/07/2026 |
65 784 |
1,60%
|
2,46
|
2,46
|
2,57
|
2,51
|
| 17/07/2026 |
72 588 |
-2,34%
|
2,57
|
2,4604
|
2,59
|
2,50
|
| 16/07/2026 |
189 683 |
-1,35%
|
2,53
|
2,47
|
2,67
|
2,57
|
| 15/07/2026 |
30 119 |
-0,76%
|
2,63
|
2,58
|
2,75
|
2,60
|
| 14/07/2026 |
43 159 |
0,38%
|
2,63
|
2,59
|
2,74
|
2,62
|
| 13/07/2026 |
117 424 |
-3,66%
|
2,68
|
2,61
|
2,7699
|
2,61
|
| 10/07/2026 |
40 773 |
-1,44%
|
2,77
|
2,69
|
2,94
|
2,73
|
| 09/07/2026 |
186 856 |
-0,18%
|
2,79
|
2,72
|
2,925
|
2,77
|
| 08/07/2026 |
123 776 |
-4,33%
|
2,94
|
2,75
|
2,97
|
2,775
|
| 07/07/2026 |
136 657 |
0,09%
|
3,04
|
2,8271
|
3,04
|
2,885
|
| 06/07/2026 |
304 130 |
-2,88%
|
2,9104
|
2,835
|
3,3394
|
2,87
|
| 02/07/2026 |
89 520 |
3,15%
|
2,962
|
2,825
|
2,98
|
2,95
|
| 01/07/2026 |
106 858 |
-3,70%
|
2,76
|
2,76
|
3,034
|
2,86
|
| 30/06/2026 |
84 163 |
3,13%
|
2,84
|
2,84
|
3,11
|
2,97
|
| 29/06/2026 |
998 926 |
-8,89%
|
3,2484
|
2,76
|
3,43
|
2,88
|
| 26/06/2026 |
5 423 979 |
19,03%
|
2,96
|
2,85
|
3,40
|
3,15
|
| 25/06/2026 |
133 651 |
-4,46%
|
2,9481
|
2,63
|
2,9481
|
2,68
|
| 24/06/2026 |
77 769 |
-0,70%
|
2,84
|
2,68
|
2,9688
|
2,80
|
| 23/06/2026 |
72 268 |
-1,88%
|
2,9297
|
2,84
|
3,00
|
2,85
|
| 18/06/2026 |
68 273 |
1,72%
|
2,92
|
2,86
|
3,035
|
2,93
|
| 17/06/2026 |
192 232 |
-4,90%
|
2,95
|
2,90
|
3,235
|
2,90
|
| 16/06/2026 |
132 722 |
3,72%
|
2,9535
|
2,9535
|
3,12
|
3,06
|
| 15/06/2026 |
157 242 |
5,85%
|
2,8959
|
2,87
|
3,016
|
2,96
|
| 12/06/2026 |
381 281 |
14,17%
|
2,55
|
2,49
|
2,96
|
2,82
|
| 11/06/2026 |
56 335 |
-1,99%
|
2,50
|
2,45
|
2,51
|
2,47
|
| 10/06/2026 |
49 521 |
2,22%
|
2,48
|
2,4354
|
2,59
|
2,51
|
| 09/06/2026 |
58 832 |
-1,20%
|
2,51
|
2,43
|
2,59
|
2,48
|
| 08/06/2026 |
17 277 |
-1,56%
|
2,61
|
2,48
|
2,63
|
2,51
|
| 05/06/2026 |
128 037 |
-1,54%
|
2,52
|
2,50
|
2,5899
|
2,56
|
| 04/06/2026 |
131 924 |
0,78%
|
2,55
|
2,52
|
2,77
|
2,59
|
| 03/06/2026 |
42 997 |
-1,71%
|
2,74
|
2,50
|
2,74
|
2,58
|
| 02/06/2026 |
71 836 |
2,34%
|
2,57
|
2,48
|
2,67
|
2,63
|
| 01/06/2026 |
39 906 |
6,17%
|
2,42
|
2,42
|
2,58
|
2,57
|
| 29/05/2026 |
147 687 |
-0,61%
|
2,43
|
2,42
|
2,55
|
2,43
|
| 28/05/2026 |
47 465 |
0,41%
|
2,47
|
2,44
|
2,48
|
2,45
|
| 27/05/2026 |
14 426 |
-0,81%
|
2,46
|
2,44
|
2,5488
|
2,45
|
| 26/05/2026 |
49 511 |
0,82%
|
2,48
|
2,40
|
2,53
|
2,47
|
| 22/05/2026 |
107 339 |
-2,60%
|
2,48
|
2,405
|
2,54
|
2,45
|
| 21/05/2026 |
115 763 |
1,22%
|
2,45
|
2,40
|
2,542
|
2,50
|
| 20/05/2026 |
84 815 |
0,82%
|
2,42
|
2,42
|
2,54
|
2,47
|
| 19/05/2026 |
76 291 |
-1,80%
|
2,5491
|
2,44
|
2,5491
|
2,45
|
| 18/05/2026 |
60 825 |
-1,58%
|
2,55
|
2,50
|
2,5799
|
2,50
|
| 15/05/2026 |
25 834 |
-1,36%
|
2,63
|
2,52
|
2,63
|
2,54
|
| 14/05/2026 |
21 180 |
0,00%
|
2,52
|
2,52
|
2,63
|
2,57
|
| 13/05/2026 |
206 971 |
0,00%
|
2,60
|
2,55
|
2,715
|
2,57
|
| 12/05/2026 |
67 829 |
0,39%
|
2,56
|
2,52
|
2,6799
|
2,57
|
| 11/05/2026 |
41 893 |
-0,39%
|
2,56
|
2,50
|
2,625
|
2,56
|
| 08/05/2026 |
53 417 |
-1,90%
|
2,68
|
2,56
|
2,73
|
2,57
|
| 07/05/2026 |
93 320 |
-1,13%
|
2,50
|
2,50
|
2,73
|
2,63
|
| 06/05/2026 |
313 294 |
6,83%
|
2,52
|
2,44
|
2,695
|
2,66
|
| 05/05/2026 |
149 535 |
-2,35%
|
2,60
|
2,35
|
2,62
|
2,49
|
| 04/05/2026 |
93 488 |
-2,67%
|
2,45
|
2,45
|
2,64
|
2,55
|
| 01/05/2026 |
60 543 |
1,15%
|
2,65
|
2,53
|
2,65
|
2,62
|
| 30/04/2026 |
168 206 |
1,16%
|
2,59
|
2,50
|
2,64
|
2,60
|
| 29/04/2026 |
138 924 |
3,18%
|
2,84
|
2,4702
|
2,84
|
2,59
|
| 28/04/2026 |
159 849 |
1,61%
|
2,45
|
2,4301
|
2,71
|
2,52
|
| 27/04/2026 |
6 612 |
-1,26%
|
2,3746
|
2,36
|
2,48
|
2,48
|
| 24/04/2026 |
58 027 |
5,24%
|
2,31
|
2,30
|
2,44
|
2,39
|
| 23/04/2026 |
69 716 |
-4,18%
|
2,39
|
2,265
|
2,39
|
2,29
|
| 22/04/2026 |
112 009 |
0,84%
|
2,39
|
2,3601
|
2,42
|
2,39
|
| 21/04/2026 |
68 059 |
-1,25%
|
2,42
|
2,36
|
2,5054
|
2,38
|
| 20/04/2026 |
88 900 |
-2,43%
|
2,43
|
2,34
|
2,48
|
2,40
|
| 17/04/2026 |
155 561 |
3,38%
|
2,40
|
2,37
|
2,47
|
2,45
|
| 16/04/2026 |
80 919 |
0,00%
|
2,40
|
2,3001
|
2,415
|
2,37
|
| 15/04/2026 |
68 926 |
-2,07%
|
2,44
|
2,35
|
2,48
|
2,37
|
| 14/04/2026 |
100 250 |
0,83%
|
2,40
|
2,35
|
2,44
|
2,42
|
| 13/04/2026 |
64 512 |
1,27%
|
2,35
|
2,3201
|
2,4209
|
2,40
|
| 10/04/2026 |
97 237 |
-3,10%
|
2,26
|
2,26
|
2,425
|
2,36
|
| 09/04/2026 |
56 920 |
-2,24%
|
2,48
|
2,38
|
2,49
|
2,42
|
| 08/04/2026 |
77 873 |
1,03%
|
2,5107
|
2,43
|
2,57
|
2,46
|
| 07/04/2026 |
312 391 |
0,21%
|
2,42
|
2,35
|
2,54
|
2,44
|
| 06/04/2026 |
98 602 |
0,00%
|
2,42
|
2,36
|
2,48
|
2,42
|
| 02/04/2026 |
74 717 |
-0,83%
|
2,35
|
2,29
|
2,4595
|
2,42
|
| 01/04/2026 |
83 774 |
0,83%
|
2,37
|
2,355
|
2,4799
|
2,42
|
