Cineverse Corp (CNVS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 13/01/2026 |
75.510 |
-3,37%
|
2,10
|
2,00
|
2,10
|
2,00
|
| 12/01/2026 |
59.096 |
1,46%
|
2,02
|
2,0193
|
2,1282
|
2,08
|
| 09/01/2026 |
50.107 |
-4,21%
|
2,13
|
2,0225
|
2,17
|
2,05
|
| 08/01/2026 |
57.643 |
-0,93%
|
2,1406
|
2,05
|
2,22
|
2,14
|
| 07/01/2026 |
173.149 |
0,94%
|
2,148
|
2,00
|
2,26
|
2,16
|
| 06/01/2026 |
190.649 |
4,39%
|
2,13
|
2,01
|
2,23
|
2,14
|
| 05/01/2026 |
40.178 |
-2,38%
|
2,0015
|
2,0015
|
2,12
|
2,05
|
| 02/01/2026 |
48.651 |
-0,47%
|
2,155
|
2,06
|
2,16
|
2,10
|
| 31/12/2025 |
84.361 |
3,43%
|
2,0449
|
1,95
|
2,11
|
2,11
|
| 30/12/2025 |
85.102 |
-2,39%
|
2,0617
|
2,04
|
2,14
|
2,11
|
| 29/12/2025 |
44.817 |
-2,79%
|
2,15
|
2,0701
|
2,19
|
2,09
|
| 26/12/2025 |
80.295 |
0,00%
|
2,15
|
2,12
|
2,24
|
2,15
|
| 24/12/2025 |
53.434 |
2,38%
|
2,0998
|
2,09
|
2,23
|
2,15
|
| 23/12/2025 |
76.937 |
0,00%
|
2,122
|
2,03
|
2,122
|
2,10
|
| 22/12/2025 |
78.622 |
-1,41%
|
2,12
|
2,07
|
2,20
|
2,10
|
| 19/12/2025 |
117.604 |
2,93%
|
2,09
|
2,05
|
2,22
|
2,13
|
| 18/12/2025 |
145.457 |
0,00%
|
2,153
|
2,05
|
2,153
|
2,05
|
| 17/12/2025 |
101.998 |
-6,31%
|
2,22
|
2,05
|
2,3699
|
2,05
|
| 16/12/2025 |
90.943 |
-1,76%
|
2,27
|
2,19
|
2,384
|
2,22
|
| 15/12/2025 |
151.704 |
-6,07%
|
2,50
|
2,22
|
2,50
|
2,27
|
| 12/12/2025 |
138.614 |
3,35%
|
2,50
|
2,31
|
2,51
|
2,47
|
| 11/12/2025 |
68.601 |
-2,05%
|
2,44
|
2,33
|
2,5076
|
2,39
|
| 10/12/2025 |
73.125 |
-3,18%
|
2,45
|
2,41
|
2,54
|
2,44
|
| 09/12/2025 |
295.842 |
3,28%
|
2,44
|
2,41
|
2,5499
|
2,52
|
| 08/12/2025 |
48.046 |
-2,01%
|
2,48
|
2,40
|
2,569
|
2,44
|
| 05/12/2025 |
58.003 |
-2,35%
|
2,50
|
2,45
|
2,60
|
2,49
|
| 04/12/2025 |
59.770 |
4,08%
|
2,46
|
2,45
|
2,62
|
2,55
|
| 03/12/2025 |
77.749 |
1,66%
|
2,44
|
2,38
|
2,54
|
2,45
|
| 02/12/2025 |
43.064 |
-1,63%
|
2,48
|
2,40
|
2,53
|
2,41
|
| 01/12/2025 |
35.180 |
-2,78%
|
2,52
|
2,45
|
2,6499
|
2,45
|
| 28/11/2025 |
26.511 |
0,40%
|
2,52
|
2,51
|
2,61
|
2,52
|
| 26/11/2025 |
79.781 |
1,62%
|
2,44
|
2,44
|
2,61
|
2,51
|
| 25/11/2025 |
44.429 |
2,07%
|
2,70
|
2,42
|
2,70
|
2,47
|
| 24/11/2025 |
73.343 |
0,12%
|
2,57
|
2,3801
|
2,70
|
2,42
|
| 21/11/2025 |
80.967 |
-0,20%
|
2,42
|
2,36
|
2,53
|
2,42
|
| 20/11/2025 |
160.017 |
-5,08%
|
2,52
|
2,43
|
2,75
|
2,45
|
| 19/11/2025 |
88.992 |
-3,40%
|
2,69
|
2,52
|
2,71
|
2,56
|
| 18/11/2025 |
113.267 |
2,72%
|
2,56
|
2,465
|
2,66
|
2,65
|
| 17/11/2025 |
321.867 |
7,47%
|
2,69
|
2,5144
|
2,88
|
2,57
|
| 14/11/2025 |
122.826 |
-5,12%
|
2,44
|
2,35
|
2,4999
|
2,41
|
| 13/11/2025 |
119.926 |
-7,20%
|
2,77
|
2,50
|
2,93
|
2,54
|
| 12/11/2025 |
118.053 |
5,04%
|
2,69
|
2,53
|
2,79
|
2,71
|
| 11/11/2025 |
67.666 |
-0,39%
|
2,55
|
2,50
|
2,60
|
2,58
|
| 10/11/2025 |
126.230 |
0,00%
|
2,70
|
2,50
|
2,7235
|
2,59
|
| 07/11/2025 |
135.695 |
-2,26%
|
2,69
|
2,485
|
2,70
|
2,59
|
| 06/11/2025 |
81.230 |
-4,71%
|
2,76
|
2,60
|
2,8788
|
2,65
|
| 05/11/2025 |
86.068 |
-3,19%
|
2,80
|
2,715
|
2,8522
|
2,76
|
| 04/11/2025 |
126.508 |
-3,08%
|
2,92
|
2,80
|
2,92
|
2,82
|
| 03/11/2025 |
82.241 |
-4,26%
|
3,05
|
2,90
|
3,05
|
2,92
|
| 31/10/2025 |
49.900 |
3,39%
|
2,95
|
2,8612
|
3,07
|
3,05
|
| 30/10/2025 |
175.043 |
-3,47%
|
3,01
|
2,85
|
3,04
|
2,95
|
| 29/10/2025 |
84.669 |
-0,66%
|
3,09
|
2,9743
|
3,115
|
3,03
|
| 28/10/2025 |
105.497 |
-1,29%
|
3,13
|
3,02
|
3,13
|
3,05
|
| 27/10/2025 |
93.996 |
-3,29%
|
3,25
|
3,09
|
3,25
|
3,09
|
| 24/10/2025 |
46.624 |
0,16%
|
3,40
|
3,15
|
3,40
|
3,195
|
| 23/10/2025 |
44.780 |
0,63%
|
3,21
|
3,12
|
3,309
|
3,19
|
| 22/10/2025 |
99.619 |
-0,31%
|
3,16
|
3,09
|
3,20
|
3,17
|
| 21/10/2025 |
33.341 |
-1,55%
|
3,29
|
3,1494
|
3,29
|
3,18
|
| 20/10/2025 |
28.681 |
1,89%
|
3,20
|
3,12
|
3,2932
|
3,23
|
| 17/10/2025 |
79.726 |
-0,31%
|
3,18
|
3,12
|
3,20
|
3,17
|
| 16/10/2025 |
72.240 |
-3,36%
|
3,28
|
3,135
|
3,34
|
3,18
|
| 15/10/2025 |
33.151 |
-0,30%
|
3,30
|
3,2643
|
3,42
|
3,27
|
| 14/10/2025 |
66.528 |
3,43%
|
3,17
|
3,12
|
3,35
|
3,31
|
| 13/10/2025 |
74.546 |
0,94%
|
3,15
|
3,15
|
3,42
|
3,21
|
| 10/10/2025 |
93.581 |
-3,08%
|
3,29
|
3,13
|
3,331
|
3,18
|
| 09/10/2025 |
143.584 |
-1,81%
|
3,20
|
3,14
|
3,305
|
3,25
|
| 08/10/2025 |
76.712 |
-1,64%
|
3,37
|
3,27
|
3,39
|
3,31
|
| 07/10/2025 |
96.120 |
-4,00%
|
3,50
|
3,265
|
3,55
|
3,36
|
| 06/10/2025 |
69.890 |
3,25%
|
3,39
|
3,339
|
3,50
|
3,50
|
| 03/10/2025 |
81.163 |
-2,02%
|
3,44
|
3,33
|
3,49
|
3,39
|
| 02/10/2025 |
77.174 |
1,47%
|
3,47
|
3,378
|
3,54
|
3,46
|
| 01/10/2025 |
118.479 |
2,23%
|
3,38
|
3,333
|
3,51
|
3,41
|
| 30/09/2025 |
70.665 |
-2,89%
|
3,35
|
3,323
|
3,4757
|
3,36
|
| 29/09/2025 |
107.809 |
2,38%
|
3,27
|
3,27
|
3,49
|
3,46
|
| 26/09/2025 |
61.242 |
-0,89%
|
3,3812
|
3,32
|
3,49
|
3,36
|
| 25/09/2025 |
85.045 |
-4,00%
|
3,55
|
3,28
|
3,55
|
3,38
|
| 24/09/2025 |
102.886 |
3,25%
|
3,40
|
3,39
|
3,55
|
3,50
|
| 23/09/2025 |
126.889 |
0,30%
|
3,44
|
3,38
|
3,542
|
3,39
|
| 22/09/2025 |
122.249 |
2,27%
|
3,33
|
3,217
|
3,395
|
3,38
|
| 19/09/2025 |
96.273 |
-0,60%
|
3,35
|
3,2896
|
3,41
|
3,31
|
| 18/09/2025 |
122.463 |
2,45%
|
3,30
|
3,29
|
3,40
|
3,34
|
| 17/09/2025 |
98.046 |
2,17%
|
3,25
|
3,20
|
3,3998
|
3,27
|
| 16/09/2025 |
122.928 |
-1,23%
|
3,26
|
3,20
|
3,30
|
3,22
|
| 15/09/2025 |
164.472 |
-4,41%
|
3,40
|
3,25
|
3,422
|
3,25
|
| 12/09/2025 |
154.552 |
-1,02%
|
3,4981
|
3,36
|
3,4981
|
3,40
|
| 11/09/2025 |
106.409 |
0,00%
|
3,46
|
3,40
|
3,535
|
3,44
|
| 10/09/2025 |
266.547 |
4,68%
|
3,31
|
3,31
|
3,55
|
3,46
|
| 09/09/2025 |
421.866 |
-5,67%
|
3,57
|
3,29
|
3,6316
|
3,31
|
| 08/09/2025 |
758.673 |
-4,85%
|
3,75
|
3,395
|
3,75
|
3,53
|
| 05/09/2025 |
386.234 |
-1,85%
|
3,77
|
3,65
|
3,91
|
3,71
|
| 04/09/2025 |
464.510 |
1,89%
|
3,7196
|
3,54
|
3,7998
|
3,78
|
| 03/09/2025 |
450.050 |
-8,40%
|
4,05
|
3,705
|
4,13
|
3,71
|
| 02/09/2025 |
670.295 |
-17,18%
|
4,15
|
3,84
|
4,285
|
4,05
|
| 29/08/2025 |
152.624 |
-5,60%
|
5,22
|
4,87
|
5,22
|
4,89
|
| 28/08/2025 |
176.678 |
2,48%
|
5,22
|
5,04
|
5,335
|
5,18
|
| 27/08/2025 |
299.421 |
0,00%
|
5,05
|
5,05
|
5,389
|
5,05
|
| 26/08/2025 |
162.642 |
0,00%
|
5,06
|
5,00
|
5,2699
|
5,05
|
| 25/08/2025 |
189.582 |
-5,49%
|
5,10
|
5,06
|
5,432
|
5,06
|
| 22/08/2025 |
205.462 |
11,64%
|
4,96
|
4,93
|
5,428
|
5,37
|
| 21/08/2025 |
110.537 |
-0,41%
|
4,6001
|
4,6001
|
4,945
|
4,81
|
