Cineverse Corp (CNVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
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
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