Veritone Inc (VERI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
1.667.407 |
-9,67%
|
3,21
|
2,97
|
3,255
|
2,99
|
| 04/02/2026 |
3.215.864 |
-11,26%
|
3,70
|
3,21
|
3,70
|
3,31
|
| 03/02/2026 |
2.688.197 |
1,64%
|
3,7795
|
3,51
|
3,85
|
3,73
|
| 02/02/2026 |
3.366.241 |
4,20%
|
3,5701
|
3,5701
|
4,07
|
3,67
|
| 30/01/2026 |
1.481.332 |
1,42%
|
3,51
|
3,51
|
3,7299
|
3,57
|
| 29/01/2026 |
2.138.139 |
-7,83%
|
3,79
|
3,455
|
3,79
|
3,52
|
| 28/01/2026 |
1.466.571 |
-1,03%
|
3,8605
|
3,70
|
3,90
|
3,83
|
| 27/01/2026 |
1.382.360 |
1,04%
|
3,89
|
3,7225
|
3,915
|
3,87
|
| 26/01/2026 |
1.617.496 |
-5,65%
|
4,0407
|
3,802
|
4,05
|
3,83
|
| 23/01/2026 |
1.065.527 |
-1,45%
|
4,08
|
4,02
|
4,175
|
4,07
|
| 22/01/2026 |
1.396.318 |
3,49%
|
4,07
|
4,06
|
4,2488
|
4,13
|
| 21/01/2026 |
3.075.318 |
-2,20%
|
4,09
|
3,80
|
4,22
|
4,01
|
| 20/01/2026 |
1.884.547 |
-7,87%
|
4,2491
|
4,03
|
4,26
|
4,10
|
| 16/01/2026 |
1.478.886 |
1,83%
|
4,38
|
4,36
|
4,51
|
4,45
|
| 15/01/2026 |
1.595.035 |
-4,15%
|
4,59
|
4,36
|
4,635
|
4,37
|
| 14/01/2026 |
1.345.309 |
-1,29%
|
4,5809
|
4,40
|
4,645
|
4,58
|
| 13/01/2026 |
983.407 |
-0,86%
|
4,69
|
4,5645
|
4,77
|
4,64
|
| 12/01/2026 |
1.755.157 |
0,00%
|
4,65
|
4,4602
|
4,7329
|
4,68
|
| 09/01/2026 |
1.216.669 |
-2,29%
|
4,84
|
4,67
|
4,87
|
4,69
|
| 08/01/2026 |
1.222.366 |
-0,83%
|
4,8047
|
4,75
|
4,93
|
4,80
|
| 07/01/2026 |
1.021.201 |
-3,04%
|
4,9405
|
4,78
|
4,98
|
4,81
|
| 06/01/2026 |
1.791.938 |
-3,14%
|
5,0997
|
4,80
|
5,15
|
4,94
|
| 05/01/2026 |
2.222.631 |
6,47%
|
4,89
|
4,85
|
5,24
|
5,10
|
| 02/01/2026 |
1.376.322 |
3,01%
|
4,78
|
4,34
|
4,85
|
4,79
|
| 31/12/2025 |
2.059.751 |
0,87%
|
4,5998
|
4,56
|
4,80
|
4,65
|
| 30/12/2025 |
1.450.386 |
-3,77%
|
4,84
|
4,59
|
4,92
|
4,65
|
| 29/12/2025 |
1.629.817 |
-5,17%
|
4,89
|
4,74
|
5,0579
|
4,77
|
| 26/12/2025 |
1.224.690 |
-1,95%
|
5,10
|
4,89
|
5,13
|
5,03
|
| 24/12/2025 |
603.497 |
1,37%
|
5,07
|
5,02
|
5,17
|
5,13
|
| 23/12/2025 |
1.496.221 |
0,18%
|
5,0097
|
4,93
|
5,223
|
5,08
|
| 22/12/2025 |
1.774.245 |
1,80%
|
5,12
|
5,03
|
5,37
|
5,10
|
| 19/12/2025 |
1.518.745 |
1,62%
|
5,00
|
4,93
|
5,125
|
5,01
|
| 18/12/2025 |
1.594.095 |
1,44%
|
5,01
|
4,84
|
5,2399
|
4,93
|
| 17/12/2025 |
2.116.580 |
-7,70%
|
5,33
|
4,84
|
5,44
|
4,86
|
| 16/12/2025 |
1.500.396 |
2,88%
|
5,001
|
5,001
|
5,3394
|
5,26
|
| 15/12/2025 |
2.558.118 |
-8,79%
|
5,7111
|
5,18
|
5,75
|
5,19
|
| 12/12/2025 |
2.203.911 |
-5,95%
|
6,0303
|
5,62
|
6,13
|
5,69
|
| 11/12/2025 |
2.037.232 |
3,42%
|
5,7898
|
5,72
|
6,10
|
6,05
|
| 10/12/2025 |
2.151.918 |
3,54%
|
5,6116
|
5,54
|
6,00
|
5,85
|
| 09/12/2025 |
2.112.583 |
1,99%
|
5,49
|
5,39
|
5,71
|
5,65
|
| 08/12/2025 |
2.375.001 |
6,33%
|
5,20
|
5,1988
|
5,62
|
5,54
|
| 05/12/2025 |
2.309.707 |
-5,28%
|
5,46
|
5,1803
|
5,50
|
5,21
|
| 04/12/2025 |
3.075.025 |
0,55%
|
5,45
|
5,32
|
5,52
|
5,49
|
| 03/12/2025 |
3.589.345 |
7,18%
|
5,05
|
4,92
|
5,505
|
5,46
|
| 02/12/2025 |
5.070.101 |
17,21%
|
4,3795
|
4,35
|
5,09
|
5,04
|
| 01/12/2025 |
2.006.656 |
-1,26%
|
4,24
|
4,16
|
4,465
|
4,30
|
| 28/11/2025 |
1.589.805 |
2,79%
|
4,3699
|
4,28
|
4,50
|
4,36
|
| 26/11/2025 |
1.794.134 |
1,90%
|
4,26
|
4,1091
|
4,35
|
4,30
|
| 25/11/2025 |
1.773.643 |
3,18%
|
4,11
|
3,955
|
4,22
|
4,22
|
| 24/11/2025 |
1.606.846 |
4,04%
|
4,0392
|
3,88
|
4,12
|
4,09
|
| 21/11/2025 |
2.907.704 |
2,69%
|
3,90
|
3,59
|
3,9899
|
3,96
|
| 20/11/2025 |
2.596.993 |
-4,10%
|
4,20
|
3,83
|
4,50
|
3,86
|
| 19/11/2025 |
3.387.083 |
-5,63%
|
4,29
|
3,925
|
4,3099
|
4,02
|
| 18/11/2025 |
1.815.200 |
-2,30%
|
4,21
|
4,105
|
4,35
|
4,26
|
| 17/11/2025 |
2.710.702 |
0,81%
|
4,2693
|
4,14
|
4,505
|
4,34
|
| 14/11/2025 |
4.326.117 |
0,70%
|
3,90
|
3,85
|
4,44
|
4,30
|
| 13/11/2025 |
8.657.913 |
-15,71%
|
4,98
|
4,18
|
5,0544
|
4,27
|
| 12/11/2025 |
2.938.892 |
-3,25%
|
5,2525
|
4,98
|
5,46
|
5,06
|
| 11/11/2025 |
2.399.100 |
-2,61%
|
5,2705
|
5,08
|
5,34
|
5,23
|
| 10/11/2025 |
4.439.926 |
-5,95%
|
5,92
|
5,165
|
5,92
|
5,37
|
| 07/11/2025 |
5.447.911 |
-10,56%
|
5,80
|
5,145
|
5,95
|
5,71
|
| 06/11/2025 |
5.055.544 |
-5,01%
|
6,9097
|
6,255
|
6,96
|
6,39
|
| 05/11/2025 |
4.014.026 |
8,35%
|
6,2788
|
5,99
|
6,74
|
6,69
|
| 04/11/2025 |
5.768.402 |
-8,19%
|
6,35
|
5,945
|
6,49
|
6,17
|
| 03/11/2025 |
4.473.979 |
7,35%
|
6,4587
|
6,12
|
6,72
|
6,72
|
| 31/10/2025 |
3.425.254 |
4,16%
|
6,29
|
5,925
|
6,328
|
6,26
|
| 30/10/2025 |
3.540.949 |
-5,57%
|
6,22
|
5,90
|
6,33
|
6,015
|
| 29/10/2025 |
3.774.412 |
-4,50%
|
6,92
|
6,32
|
6,92
|
6,37
|
| 28/10/2025 |
4.903.568 |
-9,04%
|
7,53
|
6,64
|
7,5388
|
6,67
|
| 27/10/2025 |
5.590.301 |
1,52%
|
7,4373
|
7,155
|
7,83
|
7,30
|
| 24/10/2025 |
8.605.071 |
15,80%
|
6,55
|
6,205
|
7,20
|
7,18
|
| 23/10/2025 |
6.370.290 |
10,18%
|
5,6708
|
5,6708
|
6,47
|
6,14
|
| 22/10/2025 |
4.356.152 |
-6,20%
|
5,8712
|
5,42
|
5,89
|
5,60
|
| 21/10/2025 |
4.093.557 |
-3,28%
|
6,19
|
5,76
|
6,2199
|
5,97
|
| 20/10/2025 |
5.890.209 |
-0,48%
|
6,50
|
6,08
|
6,7999
|
6,10
|
| 17/10/2025 |
5.688.300 |
-3,85%
|
6,48
|
6,04
|
6,55
|
6,25
|
| 16/10/2025 |
17.444.389 |
-22,60%
|
7,05
|
6,425
|
7,31
|
6,50
|
| 15/10/2025 |
34.118.514 |
53,02%
|
8,02
|
7,47
|
9,42
|
8,39
|
| 14/10/2025 |
4.161.211 |
4,49%
|
5,0797
|
4,765
|
5,69
|
5,46
|
| 13/10/2025 |
3.126.900 |
9,64%
|
5,00
|
4,87
|
5,255
|
5,23
|
| 10/10/2025 |
4.857.359 |
-9,05%
|
5,32
|
4,75
|
5,58
|
4,77
|
| 09/10/2025 |
3.102.146 |
2,25%
|
5,0393
|
4,8737
|
5,265
|
5,25
|
| 08/10/2025 |
4.868.231 |
-4,19%
|
5,2984
|
4,81
|
5,304
|
5,03
|
| 07/10/2025 |
4.797.698 |
-3,26%
|
5,65
|
5,19
|
5,83
|
5,25
|
| 06/10/2025 |
4.181.967 |
-0,72%
|
5,75
|
5,22
|
5,78
|
5,53
|
| 03/10/2025 |
8.148.404 |
5,67%
|
5,64
|
5,36
|
6,09
|
5,59
|
| 02/10/2025 |
4.664.978 |
9,52%
|
5,12
|
4,9101
|
5,375
|
5,29
|
| 01/10/2025 |
2.659.732 |
0,19%
|
4,83
|
4,66
|
4,965
|
4,83
|
| 30/09/2025 |
2.718.887 |
0,63%
|
4,6996
|
4,56
|
4,87
|
4,82
|
| 29/09/2025 |
3.781.260 |
-6,20%
|
5,18
|
4,755
|
5,19
|
4,78
|
| 26/09/2025 |
4.339.915 |
-9,23%
|
5,69
|
5,02
|
5,74
|
5,08
|
| 25/09/2025 |
5.578.237 |
0,45%
|
5,1507
|
5,15
|
6,18
|
5,58
|
| 24/09/2025 |
5.104.690 |
-6,18%
|
6,11
|
5,46
|
6,12
|
5,56
|
| 23/09/2025 |
8.102.872 |
3,68%
|
6,15
|
5,8301
|
6,425
|
5,91
|
| 22/09/2025 |
9.392.146 |
6,54%
|
5,85
|
5,41
|
6,16
|
5,70
|
| 19/09/2025 |
11.266.499 |
27,51%
|
4,24
|
4,22
|
5,40
|
5,35
|
| 18/09/2025 |
3.978.223 |
1,83%
|
4,2599
|
4,02
|
4,30
|
4,18
|
| 17/09/2025 |
5.192.534 |
9,79%
|
3,87
|
3,76
|
4,19
|
4,10
|
| 16/09/2025 |
2.436.209 |
-4,62%
|
4,00
|
3,70
|
4,05
|
3,73
|
| 15/09/2025 |
3.333.255 |
4,69%
|
3,81
|
3,61
|
4,03
|
3,92
|
