Cineverse Corp (CNVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3
06/10/2023	12.309	-1,75%	1,12	1,12	1,1699	1,12
05/10/2023	21.246	-1,72%	1,13	1,13	1,2099	1,14
04/10/2023	45.969	3,57%	1,12	1,1051	1,20	1,16
03/10/2023	19.980	-3,45%	1,20	1,12	1,17	1,12
02/10/2023	50.392	-0,87%	1,09	1,12	1,20	1,14
29/09/2023	57.462	6,48%	1,09	1,08	1,17	1,15
28/09/2023	13.855	-1,82%	1,13	1,08	1,16	1,08
27/09/2023	27.417	1,85%	1,09	1,07	1,18	1,10
26/09/2023	31.434	-2,70%	1,09	1,08	1,20	1,08
25/09/2023	25.221	-0,89%	1,14	1,11	1,1894	1,11
22/09/2023	31.459	-2,61%	1,15	1,11	1,20	1,12
21/09/2023	20.796	-4,27%	1,14	1,12	1,1699	1,12
20/09/2023	21.981	-0,85%	1,16	1,14	1,20	1,17
19/09/2023	38.500	-2,48%	1,18	1,17	1,24	1,18
18/09/2023	57.280	-9,85%	1,30	1,18	1,30	1,19
15/09/2023	44.641	5,60%	1,29	1,20	1,32	1,32
14/09/2023	53.962	0,00%	1,29	1,23	1,31	1,25
13/09/2023	17.101	-3,85%	1,28	1,23	1,30	1,25
12/09/2023	40.797	4,76%	1,20	1,24	1,32	1,32
11/09/2023	36.717	5,00%	1,20	1,1657	1,30	1,26
08/09/2023	63.421	-6,98%	1,31	1,17	1,35	1,20
07/09/2023	66.600	-5,15%	1,39	1,27	1,44	1,29
06/09/2023	43.264	-3,55%	1,31	1,28	1,44	1,36
05/09/2023	66.167	11,91%	1,31	1,3001	1,44	1,41
04/09/2023	167.482	10,53%	1,15	1,16	1,40	1,26
01/09/2023	167.482	10,53%	1,15	1,16	1,40	1,26
31/08/2023	17.749	0,89%	1,11	1,11	1,19	1,14
30/08/2023	30.007	-1,74%	1,15	1,08	1,15	1,13
29/08/2023	59.607	10,58%	1,13	1,01	1,16	1,15
28/08/2023	64.654	5,00%	1,13	0,9686	1,13	1,04
25/08/2023	77.196	-9,09%	1,15	1,00	1,165	1,00
24/08/2023	198.717	0,92%	1,09	1,09	1,2899	1,10
23/08/2023	54.028	-0,91%	1,07	1,05	1,13	1,09
22/08/2023	74.830	-8,33%	1,20	1,08	1,2071	1,10
21/08/2023	64.041	-4,00%	1,02	1,15	1,29	1,20
18/08/2023	151.426	5,88%	1,02	1,02	1,37	1,26
17/08/2023	153.582	15,53%	1,02	1,02	1,20	1,19
16/08/2023	128.291	-1,91%	1,14	0,9704	1,14	1,03
15/08/2023	315.611	-21,05%	1,27	1,00	1,27	1,05
14/08/2023	126.213	1,55%	1,30	1,22	1,345	1,31
11/08/2023	79.391	4,88%	1,20	1,18	1,29	1,29
10/08/2023	116.771	-5,43%	1,31	1,20	1,31	1,22
09/08/2023	81.256	-7,86%	1,39	1,27	1,39	1,29
08/08/2023	154.433	1,45%	1,47	1,37	1,4616	1,40
07/08/2023	129.615	-6,12%	1,47	1,36	1,5194	1,38
04/08/2023	91.585	-5,77%	1,68	1,44	1,60	1,47
03/08/2023	75.169	-1,27%	1,68	1,55	1,6295	1,56
02/08/2023	84.580	-5,86%	1,68	1,55	1,66	1,5628
01/08/2023	51.563	2,47%	1,60	1,60	1,71	1,66
31/07/2023	16.626	1,89%	1,57	1,57	1,65	1,62
28/07/2023	45.758	5,30%	1,52	1,50	1,59	1,59
27/07/2023	47.419	-3,82%	1,55	1,50	1,5912	1,51
26/07/2023	84.874	-0,63%	1,60	1,47	1,64	1,57
25/07/2023	62.870	-5,39%	1,61	1,57	1,655	1,58
24/07/2023	119.902	6,37%	1,61	1,58	1,69	1,67
21/07/2023	57.912	-4,27%	1,70	1,55	1,70	1,57
20/07/2023	59.548	-2,38%	1,66	1,64	1,7299	1,64
19/07/2023	50.961	0,00%	1,70	1,65	1,7696	1,68
18/07/2023	40.839	-0,59%	1,61	1,65	1,7108	1,68
17/07/2023	145.904	6,96%	1,60	1,5801	1,74	1,69
14/07/2023	133.564	1,94%	1,60	1,52	1,61	1,58
13/07/2023	98.908	0,00%	1,56	1,52	1,61	1,55
12/07/2023	88.828	-2,50%	1,63	1,53	1,6499	1,56
11/07/2023	75.011	2,56%	1,62	1,55	1,65	1,60
10/07/2023	78.590	-3,70%	1,62	1,53	1,6699	1,56
07/07/2023	57.670	0,00%	1,62	1,60	1,68	1,62
06/07/2023	97.853	-4,71%	1,71	1,60	1,73	1,62
05/07/2023	230.415	-8,36%	1,82	1,6648	1,82	1,70
04/07/2023	103.127	-0,34%	1,85	1,85	1,90	1,8985
03/07/2023	102.967	-0,28%	1,85	1,85	1,90	1,8996
30/06/2023	410.361	-17,17%	2,01	1,83	2,06	1,905
29/06/2023	91.063	2,72%	2,27	2,20	2,34	2,27
28/06/2023	100.106	3,27%	2,13	2,12	2,28	2,21
27/06/2023	65.984	3,88%	2,13	2,04	2,17	2,14
26/06/2023	118.820	0,00%	2,13	2,02	2,24	2,10
23/06/2023	78.012	-8,66%	2,31	2,10	2,3281	2,11
22/06/2023	97.802	1,32%	2,35	2,25	2,35	2,30
21/06/2023	127.148	5,58%	2,22	2,185	2,29	2,27
20/06/2023	212.271	-9,66%	2,38	2,1095	2,38	2,15
19/06/2023	119.567	-5,56%	2,51	2,38	2,51	2,38
16/06/2023	119.567	-5,56%	2,51	2,38	2,51	2,38
15/06/2023	195.970	2,86%	2,51	2,35	2,5899	2,52
14/06/2023	1.331.090	-31,18%	2,65	2,20	2,74	2,45
13/06/2023	408.685	-4,07%	5,04	3,53	4,52	3,54
12/06/2023	300.923	-8,66%	5,04	3,5801	4,38	3,69
09/06/2023	276.152	-21,46%	5,04	4,00	5,02	4,04