Veritone Inc (VERI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
7.202.016 |
5,24%
|
3,60
|
3,60
|
4,29
|
3,73
|
| 11/09/2025 |
8.465.291 |
-3,71%
|
3,04
|
3,03
|
3,55
|
3,53
|
| 10/09/2025 |
6.231.955 |
-5,21%
|
3,91
|
3,5901
|
4,13
|
3,64
|
| 09/09/2025 |
12.762.488 |
46,01%
|
2,85
|
2,83
|
3,94
|
3,84
|
| 08/09/2025 |
1.428.643 |
-1,13%
|
2,79
|
2,57
|
2,79
|
2,63
|
| 05/09/2025 |
1.004.980 |
-3,80%
|
2,8693
|
2,59
|
2,8693
|
2,66
|
| 04/09/2025 |
1.561.068 |
-5,41%
|
3,02
|
2,6749
|
3,02
|
2,76
|
| 03/09/2025 |
1.224.268 |
-4,82%
|
3,08
|
2,91
|
3,16
|
2,96
|
| 02/09/2025 |
1.641.198 |
1,97%
|
2,91
|
2,83
|
3,11
|
3,11
|
| 29/08/2025 |
2.295.716 |
6,27%
|
2,8792
|
2,715
|
3,07
|
3,05
|
| 28/08/2025 |
1.774.216 |
-5,43%
|
3,0402
|
2,84
|
3,0999
|
2,87
|
| 27/08/2025 |
3.434.485 |
4,11%
|
2,8699
|
2,83
|
3,20
|
3,04
|
| 26/08/2025 |
4.929.894 |
24,47%
|
2,38
|
2,37
|
2,97
|
2,92
|
| 25/08/2025 |
1.323.964 |
-1,06%
|
2,37
|
2,27
|
2,41
|
2,35
|
| 22/08/2025 |
1.003.541 |
3,29%
|
2,35
|
2,28
|
2,40
|
2,36
|
| 21/08/2025 |
540.632 |
-0,44%
|
2,31
|
2,23
|
2,34
|
2,28
|
| 20/08/2025 |
1.270.715 |
-3,56%
|
2,38
|
2,20
|
2,39
|
2,29
|
| 19/08/2025 |
1.037.030 |
-7,59%
|
2,5802
|
2,345
|
2,59
|
2,39
|
| 18/08/2025 |
1.217.128 |
-2,28%
|
2,67
|
2,47
|
2,67
|
2,57
|
| 15/08/2025 |
970.281 |
-1,87%
|
2,79
|
2,62
|
2,79
|
2,63
|
| 14/08/2025 |
1.542.311 |
1,90%
|
2,66
|
2,58
|
2,74
|
2,68
|
| 13/08/2025 |
1.963.787 |
-4,02%
|
2,81
|
2,57
|
2,8499
|
2,63
|
| 12/08/2025 |
2.150.975 |
-9,27%
|
3,04
|
2,69
|
3,07
|
2,74
|
| 11/08/2025 |
2.341.184 |
6,16%
|
2,8001
|
2,56
|
3,06
|
3,02
|
| 08/08/2025 |
4.129.033 |
21,65%
|
2,50
|
2,368
|
2,85
|
2,84
|
| 07/08/2025 |
923.927 |
0,44%
|
2,39
|
2,19
|
2,39
|
2,31
|
| 06/08/2025 |
920.370 |
-8,55%
|
2,53
|
2,2711
|
2,5354
|
2,30
|
| 05/08/2025 |
1.406.172 |
1,41%
|
2,60
|
2,355
|
2,61
|
2,515
|
| 04/08/2025 |
1.645.722 |
15,65%
|
2,18
|
2,1601
|
2,48
|
2,48
|
| 01/08/2025 |
834.886 |
-3,38%
|
2,16
|
2,0525
|
2,1897
|
2,14
|
| 31/07/2025 |
1.003.248 |
6,22%
|
2,16
|
2,09
|
2,2799
|
2,22
|
| 30/07/2025 |
1.420.880 |
6,06%
|
2,02
|
1,90
|
2,18
|
2,09
|
| 29/07/2025 |
1.744.456 |
-6,94%
|
2,40
|
1,9601
|
2,46
|
1,98
|
| 28/07/2025 |
1.849.771 |
-8,51%
|
2,42
|
2,11
|
2,46
|
2,16
|
| 25/07/2025 |
1.821.077 |
-6,30%
|
2,81
|
2,30
|
2,8891
|
2,35
|
| 24/07/2025 |
2.633.889 |
-6,81%
|
2,88
|
2,515
|
2,8991
|
2,54
|
| 23/07/2025 |
2.097.850 |
-3,83%
|
2,94
|
2,5241
|
2,94
|
2,79
|
| 22/07/2025 |
3.743.138 |
2,86%
|
2,54
|
2,52
|
3,19
|
2,87
|
| 21/07/2025 |
9.133.370 |
23,89%
|
2,71
|
2,535
|
3,19
|
2,80
|
| 18/07/2025 |
2.905.743 |
5,12%
|
2,25
|
2,0201
|
2,3899
|
2,26
|
| 17/07/2025 |
3.868.699 |
8,59%
|
1,52
|
1,5006
|
2,29
|
2,15
|
| 16/07/2025 |
3.932.361 |
32,88%
|
1,54
|
1,485
|
2,025
|
1,98
|
| 15/07/2025 |
506.513 |
-2,93%
|
1,45
|
1,43
|
1,56
|
1,49
|
| 14/07/2025 |
1.264.033 |
6,60%
|
1,49
|
1,43
|
1,56
|
1,535
|
| 11/07/2025 |
702.955 |
-2,70%
|
1,48
|
1,42
|
1,52
|
1,44
|
