Cineverse Corp (CNVS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
48.140 |
-1,95%
|
1,5529
|
1,51
|
1,6541
|
1,51
|
| 22/10/2026 |
58.948 |
-1,91%
|
1,57
|
1,51
|
1,64
|
1,54
|
| 21/10/2026 |
33.627 |
1,28%
|
1,56
|
1,51
|
1,7325
|
1,57
|
| 20/10/2026 |
144.849 |
-0,95%
|
1,57
|
1,50
|
1,59
|
1,56
|
| 19/10/2026 |
81.820 |
-1,86%
|
1,61
|
1,56
|
1,64
|
1,58
|
| 16/10/2026 |
182.755 |
-4,17%
|
1,67
|
1,60
|
1,7499
|
1,61
|
| 15/10/2026 |
44.365 |
0,00%
|
1,69
|
1,66
|
1,79
|
1,68
|
| 14/10/2026 |
236.896 |
-6,37%
|
1,80
|
1,64
|
1,9904
|
1,69
|
| 13/10/2026 |
45.944 |
-2,70%
|
1,84
|
1,78
|
2,12
|
1,805
|
| 12/10/2026 |
94.855 |
-3,14%
|
1,90
|
1,85
|
1,95
|
1,85
|
| 09/10/2026 |
47.601 |
-1,04%
|
1,96
|
1,90
|
1,965
|
1,91
|
| 08/10/2026 |
32.500 |
0,52%
|
1,91
|
1,90
|
1,97
|
1,93
|
| 07/10/2026 |
78.016 |
-0,52%
|
1,92
|
1,90
|
1,94
|
1,92
|
| 06/10/2026 |
30.107 |
-0,52%
|
1,91
|
1,91
|
2,00
|
1,93
|
| 05/10/2026 |
63.552 |
1,84%
|
1,92
|
1,89
|
1,98
|
1,94
|
| 02/10/2026 |
135.395 |
-2,31%
|
1,97
|
1,90
|
2,01
|
1,905
|
| 01/10/2026 |
67.807 |
-2,50%
|
2,00
|
1,95
|
2,02
|
1,95
|
| 30/09/2026 |
138.444 |
1,01%
|
1,99
|
1,96
|
2,085
|
2,00
|
| 29/09/2026 |
81.493 |
-2,94%
|
2,04
|
1,98
|
2,05
|
1,98
|
| 28/09/2026 |
101.987 |
0,99%
|
2,01
|
1,99
|
2,05
|
2,04
|
| 25/09/2026 |
70.978 |
-0,98%
|
2,03
|
2,02
|
2,13
|
2,02
|
| 24/09/2026 |
44.531 |
0,49%
|
2,03
|
2,00
|
2,1103
|
2,04
|
| 23/09/2026 |
76.856 |
-1,92%
|
2,09
|
2,0171
|
2,09
|
2,04
|
| 22/09/2026 |
77.302 |
-0,95%
|
2,10
|
2,06
|
2,12
|
2,08
|
| 21/09/2026 |
78.218 |
-0,47%
|
2,12
|
2,10
|
2,17
|
2,10
|
| 18/09/2026 |
76.247 |
-1,41%
|
2,1166
|
2,09
|
2,2099
|
2,12
|
| 17/09/2026 |
50.369 |
-0,23%
|
2,14
|
2,11
|
2,20
|
2,13
|
| 16/09/2026 |
127.575 |
-0,92%
|
2,17
|
2,1025
|
2,20
|
2,14
|
| 15/09/2026 |
174.570 |
-1,81%
|
2,21
|
2,135
|
2,25
|
2,17
|
| 14/09/2026 |
44.118 |
0,00%
|
2,20
|
2,20
|
2,29
|
2,21
|
| 11/09/2026 |
85.248 |
-0,90%
|
2,16
|
2,16
|
2,2688
|
2,21
|
| 10/09/2026 |
96.048 |
-0,89%
|
2,25
|
2,21
|
2,29
|
2,23
|
| 09/09/2026 |
58.072 |
-0,88%
|
2,25
|
2,25
|
2,3699
|
2,25
|
| 08/09/2026 |
67.659 |
-1,30%
|
2,30
|
2,25
|
2,355
|
2,27
|
| 04/09/2026 |
134.437 |
0,00%
|
2,25
|
2,25
|
2,40
|
2,31
|
| 03/09/2026 |
115.507 |
1,75%
|
2,30
|
2,23
|
2,36
|
2,31
|
| 02/09/2026 |
65.347 |
-2,13%
|
2,36
|
2,28
|
2,41
|
2,28
|
| 01/09/2026 |
80.033 |
-1,68%
|
2,37
|
2,32
|
2,375
|
2,35
|
| 31/08/2026 |
121.400 |
-1,25%
|
2,43
|
2,31
|
2,445
|
2,38
|
| 28/08/2026 |
73.724 |
-0,62%
|
2,41
|
2,38
|
2,45
|
2,41
|
| 27/08/2026 |
77.709 |
0,83%
|
2,50
|
2,38
|
2,50
|
2,42
|
| 26/08/2026 |
64.018 |
-2,83%
|
2,44
|
2,39
|
2,5194
|
2,40
|
| 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
|
