Cineverse Corp (CNVS)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 1 2 3 4 5 > >> | ||||||
| 01/04/2025 | 44.466 | -0,32% | 3,18 | 3,10 | 3,2495 | 3,15 |
| 31/03/2025 | 96.315 | -2,77% | 3,25 | 3,03 | 3,25 | 3,16 |
| 28/03/2025 | 10.533 | -2,69% | 3,33 | 3,25 | 3,33 | 3,25 |
| 27/03/2025 | 28.291 | 0,30% | 3,31 | 3,2701 | 3,3909 | 3,34 |
| 26/03/2025 | 60.382 | -5,13% | 3,47 | 3,29 | 3,5399 | 3,33 |
| 25/03/2025 | 24.379 | 1,45% | 3,46 | 3,4152 | 3,525 | 3,51 |
| 24/03/2025 | 71.099 | -2,26% | 3,50 | 3,37 | 3,5681 | 3,46 |
| 21/03/2025 | 23.957 | 3,21% | 3,39 | 3,38 | 3,59 | 3,54 |
| 20/03/2025 | 58.557 | -2,83% | 3,49 | 3,39 | 3,6488 | 3,43 |
| 19/03/2025 | 46.459 | -1,67% | 3,61 | 3,43 | 3,64 | 3,53 |
| 18/03/2025 | 31.039 | -4,77% | 3,76 | 3,5001 | 3,76 | 3,59 |
| 17/03/2025 | 70.819 | 3,01% | 3,67 | 3,61 | 3,79 | 3,77 |
| 14/03/2025 | 73.041 | 3,39% | 3,59 | 3,5416 | 3,78 | 3,66 |
| 13/03/2025 | 45.085 | -0,28% | 3,55 | 3,43 | 3,5899 | 3,54 |
| 12/03/2025 | 87.396 | 1,72% | 3,55 | 3,3701 | 3,6007 | 3,55 |
| 11/03/2025 | 110.410 | -4,12% | 3,60 | 3,33 | 3,69 | 3,49 |
| 10/03/2025 | 109.423 | 0,83% | 3,60 | 3,50 | 3,7416 | 3,64 |
| 07/03/2025 | 75.813 | -0,55% | 3,61 | 3,47 | 3,64 | 3,61 |
| 06/03/2025 | 81.402 | -3,97% | 3,73 | 3,60 | 3,8968 | 3,63 |
| 05/03/2025 | 105.638 | 9,88% | 3,40 | 3,40 | 3,85 | 3,78 |
| 04/03/2025 | 262.815 | -1,15% | 3,39 | 3,25 | 3,6548 | 3,44 |
| 03/03/2025 | 184.707 | -5,95% | 3,72 | 3,43 | 3,7823 | 3,48 |
| 28/02/2025 | 117.261 | 1,37% | 3,63 | 3,5225 | 3,80 | 3,70 |
| 27/02/2025 | 269.104 | -0,54% | 3,63 | 3,52 | 3,8294 | 3,65 |
| 26/02/2025 | 142.131 | -1,61% | 3,76 | 3,6001 | 3,8214 | 3,67 |
| 25/02/2025 | 255.122 | -5,57% | 3,96 | 3,50 | 3,96 | 3,73 |
| 24/02/2025 | 425.171 | -7,93% | 4,29 | 3,71 | 4,29 | 3,95 |
| 21/02/2025 | 269.997 | -0,92% | 4,45 | 4,28 | 4,59 | 4,29 |
| 20/02/2025 | 209.631 | -6,07% | 4,68 | 4,23 | 4,70 | 4,33 |
| 19/02/2025 | 360.269 | 0,00% | 4,62 | 4,522 | 4,79 | 4,61 |
| 18/02/2025 | 588.003 | 10,29% | 4,37 | 4,325 | 4,805 | 4,61 |
| 17/02/2025 | 731.705 | 0,00% | 4,54 | 3,73 | 4,78 | 4,18 |
| 14/02/2025 | 731.705 | -6,70% | 4,54 | 3,73 | 4,78 | 4,18 |
| 13/02/2025 | 400.195 | -2,61% | 4,84 | 4,41 | 4,84 | 4,48 |
| 12/02/2025 | 199.798 | -2,95% | 4,82 | 4,44 | 4,85 | 4,60 |
| 11/02/2025 | 350.766 | 5,10% | 4,48 | 4,48 | 4,89 | 4,74 |
| 10/02/2025 | 274.839 | 14,18% | 4,10 | 4,04 | 4,51 | 4,51 |
| 07/02/2025 | 123.269 | -5,50% | 4,15 | 3,94 | 4,2356 | 3,95 |
| 06/02/2025 | 352.729 | -1,88% | 4,32 | 4,0301 | 4,59 | 4,18 |
| 05/02/2025 | 308.901 | 13,00% | 3,72 | 3,72 | 4,32 | 4,26 |
| 04/02/2025 | 71.630 | 1,89% | 3,67 | 3,5931 | 3,78 | 3,77 |
| 03/02/2025 | 52.576 | -1,33% | 3,55 | 3,55 | 3,7615 | 3,70 |
| 31/01/2025 | 128.357 | 2,46% | 3,66 | 3,51 | 3,849 | 3,75 |
| 30/01/2025 | 68.880 | 4,57% | 3,56 | 3,48 | 3,75 | 3,66 |
| 29/01/2025 | 59.383 | -1,69% | 3,59 | 3,46 | 3,64 | 3,50 |
| 28/01/2025 | 45.034 | -3,78% | 3,68 | 3,50 | 3,8093 | 3,56 |
| 27/01/2025 | 89.398 | -1,86% | 3,76 | 3,55 | 3,89 | 3,70 |
| 24/01/2025 | 100.070 | 5,01% | 3,60 | 3,60 | 3,86 | 3,77 |
| 23/01/2025 | 66.180 | 3,16% | 3,48 | 3,46 | 3,62 | 3,59 |
| 22/01/2025 | 65.740 | 1,46% | 3,42 | 3,42 | 3,62 | 3,48 |
| 21/01/2025 | 79.847 | -3,11% | 3,54 | 3,40 | 3,62 | 3,43 |
| 20/01/2025 | 45.120 | 0,00% | 3,45 | 3,43 | 3,5498 | 3,54 |
| 17/01/2025 | 45.120 | 2,91% | 3,45 | 3,4301 | 3,5498 | 3,54 |
| 16/01/2025 | 32.569 | -2,55% | 3,54 | 3,44 | 3,5751 | 3,44 |
| 15/01/2025 | 68.104 | 2,92% | 3,43 | 3,42 | 3,595 | 3,53 |
| 14/01/2025 | 65.687 | 0,29% | 3,44 | 3,3357 | 3,535 | 3,43 |
| 13/01/2025 | 72.767 | -4,20% | 3,54 | 3,35 | 3,6399 | 3,42 |
| 10/01/2025 | 42.232 | 0,00% | 3,52 | 3,46 | 3,64 | 3,57 |
| 09/01/2025 | 105.727 | 2,24% | 3,71 | 3,43 | 3,775 | 3,57 |
| 08/01/2025 | 144.427 | -3,77% | 3,71 | 3,43 | 3,775 | 3,57 |
| 07/01/2025 | 99.964 | 0,00% | 3,72 | 3,63 | 3,88 | 3,71 |
| 06/01/2025 | 128.532 | -4,87% | 3,90 | 3,63 | 3,9081 | 3,71 |
| 03/01/2025 | 113.614 | 1,83% | 3,85 | 3,85 | 4,04 | 3,90 |
| 02/01/2025 | 95.807 | 4,93% | 3,69 | 3,68 | 3,99 | 3,83 |
| 31/12/2024 | 108.778 | -4,20% | 3,76 | 3,63 | 3,835 | 3,65 |
| 30/12/2024 | 110.670 | -4,51% | 3,90 | 3,76 | 3,99 | 3,81 |
| 27/12/2024 | 99.257 | 0,76% | 3,98 | 3,79 | 4,04 | 3,99 |
| 26/12/2024 | 105.872 | 0,76% | 3,83 | 3,78 | 4,05 | 3,96 |
| 24/12/2024 | 90.363 | 2,88% | 3,83 | 3,81 | 3,95 | 3,93 |
| 23/12/2024 | 196.093 | 8,52% | 3,52 | 3,52 | 3,89 | 3,82 |
| 20/12/2024 | 131.199 | 3,23% | 3,29 | 3,1602 | 3,56 | 3,52 |
| 19/12/2024 | 135.518 | 3,33% | 3,44 | 3,25 | 3,50 | 3,41 |
| 18/12/2024 | 203.938 | -4,35% | 3,49 | 3,25 | 3,5603 | 3,30 |
| 17/12/2024 | 140.315 | -1,43% | 3,51 | 3,33 | 3,51 | 3,45 |
| 16/12/2024 | 114.858 | -1,96% | 3,55 | 3,45 | 3,6789 | 3,50 |
| 13/12/2024 | 181.049 | -6,54% | 3,85 | 3,51 | 3,92 | 3,57 |
| 12/12/2024 | 441.709 | 10,40% | 3,55 | 3,535 | 4,038 | 3,82 |
| 11/12/2024 | 312.738 | -5,46% | 3,58 | 3,29 | 3,6501 | 3,46 |
| 10/12/2024 | 84.100 | -1,61% | 3,72 | 3,61 | 3,80 | 3,66 |
| 09/12/2024 | 199.117 | -2,62% | 3,92 | 3,63 | 3,954 | 3,72 |
| 06/12/2024 | 150.370 | -1,55% | 3,89 | 3,81 | 3,98 | 3,82 |
| 05/12/2024 | 236.831 | 2,92% | 3,78 | 3,731 | 3,98 | 3,88 |
| 04/12/2024 | 227.107 | 1,89% | 3,75 | 3,6005 | 3,91 | 3,77 |
| 03/12/2024 | 154.372 | 3,35% | 3,57 | 3,54 | 3,78 | 3,70 |
| 02/12/2024 | 185.918 | -5,79% | 3,68 | 3,58 | 3,83 | 3,58 |
| 29/11/2024 | 143.246 | 4,97% | 3,62 | 3,57 | 3,91 | 3,80 |
| 27/11/2024 | 139.979 | -4,74% | 3,88 | 3,56 | 3,88 | 3,62 |
| 26/11/2024 | 214.652 | 1,06% | 3,71 | 3,50 | 3,89 | 3,80 |
| 25/11/2024 | 446.883 | -4,08% | 3,95 | 3,61 | 4,187 | 3,76 |
| 22/11/2024 | 332.064 | 5,66% | 3,76 | 3,76 | 4,05 | 3,92 |
| 21/11/2024 | 484.944 | -7,02% | 3,88 | 3,61 | 4,17 | 3,71 |
| 20/11/2024 | 387.920 | 3,91% | 3,82 | 3,7251 | 4,02 | 3,99 |
| 19/11/2024 | 468.722 | 8,47% | 3,54 | 3,5054 | 3,85 | 3,84 |
| 18/11/2024 | 1.013.696 | 10,63% | 3,26 | 3,25 | 3,9507 | 3,54 |
| 15/11/2024 | 2.924.167 | 23,08% | 2,80 | 2,75 | 3,64 | 3,20 |
| 14/11/2024 | 448.393 | -2,99% | 2,65 | 2,48 | 2,7299 | 2,60 |
| 13/11/2024 | 539.473 | -15,72% | 3,18 | 2,63 | 3,18 | 2,68 |
| 12/11/2024 | 510.242 | 2,25% | 3,09 | 2,96 | 3,30 | 3,18 |
| 11/11/2024 | 653.561 | 13,92% | 2,73 | 2,73 | 3,14 | 3,11 |
| 08/11/2024 | 300.228 | 7,91% | 2,55 | 2,47 | 2,75 | 2,73 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
