Cineverse Corp (CNVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
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
28/12/2023	239.505	18,33%	1,22	1,22	1,44	1,42
27/12/2023	225.298	8,11%	1,10	1,10	1,22	1,20
26/12/2023	20.838	1,37%	1,10	1,10	1,15	1,11
22/12/2023	39.629	-2,23%	1,10	1,06	1,1355	1,095
21/12/2023	72.327	5,66%	1,07	1,04	1,13	1,12
20/12/2023	37.596	0,92%	1,09	1,05	1,13	1,10
19/12/2023	23.584	0,93%	1,10	1,08	1,1006	1,09
18/12/2023	32.280	-1,82%	1,18	1,07	1,12	1,08
15/12/2023	44.569	-0,90%	1,18	1,10	1,16	1,10
14/12/2023	41.871	-0,89%	1,10	1,11	1,20	1,11
13/12/2023	8.473	3,67%	1,10	1,11	1,13	1,13
12/12/2023	38.822	-6,84%	1,21	1,08	1,21	1,09
11/12/2023	47.376	-5,65%	1,24	1,17	1,26	1,17
08/12/2023	44.522	5,98%	1,17	1,1701	1,27	1,24
07/12/2023	21.316	-2,89%	1,17	1,17	1,22	1,175
06/12/2023	26.014	2,54%	1,19	1,18	1,23	1,21
05/12/2023	24.988	-2,48%	1,18	1,1618	1,23	1,18
04/12/2023	46.274	2,54%	1,06	1,1012	1,24	1,21
01/12/2023	63.351	-0,84%	1,06	1,08	1,20	1,18
30/11/2023	150.789	9,17%	1,06	1,06	1,2662	1,19
29/11/2023	36.961	-0,46%	1,08	1,07	1,10	1,09
28/11/2023	30.892	3,81%	1,05	1,03	1,10	1,09
27/11/2023	30.997	-3,67%	1,05	1,0299	1,09	1,05
24/11/2023	6.946	6,40%	1,01	1,0201	1,09	1,08
23/11/2023	45.842	-0,49%	1,03	1,01	1,0899	1,015
22/11/2023	45.842	-0,49%	1,03	1,01	1,0899	1,015
21/11/2023	37.047	-4,67%	1,06	1,02	1,08	1,02
20/11/2023	29.271	0,00%	1,06	1,06	1,10	1,07
17/11/2023	22.440	-0,93%	1,07	1,05	1,0965	1,07
16/11/2023	17.998	-3,57%	1,16	1,08	1,16	1,08
15/11/2023	42.508	0,00%	1,14	1,10	1,19	1,12
14/11/2023	29.068	1,82%	1,07	1,07	1,1349	1,12
13/11/2023	11.460	0,00%	1,09	1,088	1,12	1,10
10/11/2023	26.524	-4,35%	1,14	1,1001	1,173	1,10
09/11/2023	35.073	0,00%	1,14	1,135	1,19	1,16
08/11/2023	43.320	0,87%	1,16	1,12	1,18	1,16
07/11/2023	45.884	0,00%	1,15	1,1201	1,1899	1,15
06/11/2023	33.756	1,77%	1,01	1,12	1,20	1,15
03/11/2023	47.692	0,89%	1,01	1,08	1,1698	1,14
02/11/2023	44.055	10,78%	1,01	1,01	1,15	1,13
01/11/2023	18.169	-0,99%	1,03	1,00	1,05	1,00
31/10/2023	33.305	-1,46%	1,02	1,02	1,05	1,01
30/10/2023	13.445	1,49%	1,05	1,01	1,0477	1,025
27/10/2023	14.039	0,00%	1,00	1,00	1,0477	1,02
26/10/2023	37.866	-2,86%	1,09	1,00	1,07	1,02
25/10/2023	18.294	-3,67%	1,08	1,035	1,0922	1,05
24/10/2023	20.415	0,93%	1,10	1,0803	1,1499	1,09
23/10/2023	43.484	-2,70%	1,10	1,0701	1,10	1,08
20/10/2023	11.528	0,00%	1,11	1,105	1,1399	1,11
19/10/2023	21.091	-1,60%	1,10	1,1003	1,17	1,1119
18/10/2023	42.553	0,89%	1,10	1,10	1,17	1,13
17/10/2023	36.138	-3,45%	1,18	1,1008	1,16	1,12
16/10/2023	23.551	2,66%	1,14	1,14	1,20	1,16
13/10/2023	17.069	-6,61%	1,18	1,122	1,22	1,13
12/10/2023	18.370	3,42%	1,17	1,17	1,22	1,21
11/10/2023	8.351	-2,50%	1,20	1,17	1,21	1,17
10/10/2023	23.798	0,00%	1,19	1,19	1,24	1,20
09/10/2023	48.761	8,93%	1,13	1,1201	1,25	1,22