Cineverse Corp (CNVS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
51.898 |
6,38%
|
2,35
|
2,35
|
2,53
|
2,50
|
| 24/07/2026 |
43.694 |
-4,27%
|
2,47
|
2,35
|
2,53
|
2,35
|
| 23/07/2026 |
115.559 |
0,81%
|
2,51
|
2,3501
|
2,54
|
2,46
|
| 22/07/2026 |
63.105 |
-1,59%
|
2,49
|
2,46
|
2,58
|
2,47
|
| 21/07/2026 |
86.805 |
1,59%
|
2,55
|
2,49
|
2,60
|
2,51
|
| 20/07/2026 |
65.784 |
1,60%
|
2,46
|
2,46
|
2,57
|
2,51
|
| 17/07/2026 |
72.588 |
-2,34%
|
2,57
|
2,4604
|
2,59
|
2,50
|
| 16/07/2026 |
189.683 |
-1,35%
|
2,53
|
2,47
|
2,67
|
2,57
|
| 15/07/2026 |
30.119 |
-0,76%
|
2,63
|
2,58
|
2,75
|
2,60
|
| 14/07/2026 |
43.159 |
0,38%
|
2,63
|
2,59
|
2,74
|
2,62
|
| 13/07/2026 |
117.424 |
-3,66%
|
2,68
|
2,61
|
2,7699
|
2,61
|
| 10/07/2026 |
40.773 |
-1,44%
|
2,77
|
2,69
|
2,94
|
2,73
|
| 09/07/2026 |
186.856 |
-0,18%
|
2,79
|
2,72
|
2,925
|
2,77
|
| 08/07/2026 |
123.776 |
-4,33%
|
2,94
|
2,75
|
2,97
|
2,775
|
| 07/07/2026 |
136.657 |
0,09%
|
3,04
|
2,8271
|
3,04
|
2,885
|
| 06/07/2026 |
304.130 |
-2,88%
|
2,9104
|
2,835
|
3,3394
|
2,87
|
| 02/07/2026 |
89.520 |
3,15%
|
2,962
|
2,825
|
2,98
|
2,95
|
| 01/07/2026 |
106.858 |
-3,70%
|
2,76
|
2,76
|
3,034
|
2,86
|
| 30/06/2026 |
84.163 |
3,13%
|
2,84
|
2,84
|
3,11
|
2,97
|
| 29/06/2026 |
998.926 |
-8,89%
|
3,2484
|
2,76
|
3,43
|
2,88
|
| 26/06/2026 |
5.423.979 |
19,03%
|
2,96
|
2,85
|
3,40
|
3,15
|
| 25/06/2026 |
133.651 |
-4,46%
|
2,9481
|
2,63
|
2,9481
|
2,68
|
| 24/06/2026 |
77.769 |
-0,70%
|
2,84
|
2,68
|
2,9688
|
2,80
|
| 23/06/2026 |
72.268 |
-1,88%
|
2,9297
|
2,84
|
3,00
|
2,85
|
| 18/06/2026 |
68.273 |
1,72%
|
2,92
|
2,86
|
3,035
|
2,93
|
| 17/06/2026 |
192.232 |
-4,90%
|
2,95
|
2,90
|
3,235
|
2,90
|
| 16/06/2026 |
132.722 |
3,72%
|
2,9535
|
2,9535
|
3,12
|
3,06
|
| 15/06/2026 |
157.242 |
5,85%
|
2,8959
|
2,87
|
3,016
|
2,96
|
| 12/06/2026 |
381.281 |
14,17%
|
2,55
|
2,49
|
2,96
|
2,82
|
| 11/06/2026 |
56.335 |
-1,99%
|
2,50
|
2,45
|
2,51
|
2,47
|
| 10/06/2026 |
49.521 |
2,22%
|
2,48
|
2,4354
|
2,59
|
2,51
|
| 09/06/2026 |
58.832 |
-1,20%
|
2,51
|
2,43
|
2,59
|
2,48
|
| 08/06/2026 |
17.277 |
-1,56%
|
2,61
|
2,48
|
2,63
|
2,51
|
| 05/06/2026 |
128.037 |
-1,54%
|
2,52
|
2,50
|
2,5899
|
2,56
|
| 04/06/2026 |
131.924 |
0,78%
|
2,55
|
2,52
|
2,77
|
2,59
|
| 03/06/2026 |
42.997 |
-1,71%
|
2,74
|
2,50
|
2,74
|
2,58
|
| 02/06/2026 |
71.836 |
2,34%
|
2,57
|
2,48
|
2,67
|
2,63
|
| 01/06/2026 |
39.906 |
6,17%
|
2,42
|
2,42
|
2,58
|
2,57
|
| 29/05/2026 |
147.687 |
-0,61%
|
2,43
|
2,42
|
2,55
|
2,43
|
| 28/05/2026 |
47.465 |
0,41%
|
2,47
|
2,44
|
2,48
|
2,45
|
| 27/05/2026 |
14.426 |
-0,81%
|
2,46
|
2,44
|
2,5488
|
2,45
|
| 26/05/2026 |
49.511 |
0,82%
|
2,48
|
2,40
|
2,53
|
2,47
|
| 22/05/2026 |
107.339 |
-2,60%
|
2,48
|
2,405
|
2,54
|
2,45
|
| 21/05/2026 |
115.763 |
1,22%
|
2,45
|
2,40
|
2,542
|
2,50
|
| 20/05/2026 |
84.815 |
0,82%
|
2,42
|
2,42
|
2,54
|
2,47
|
| 19/05/2026 |
76.291 |
-1,80%
|
2,5491
|
2,44
|
2,5491
|
2,45
|
| 18/05/2026 |
60.825 |
-1,58%
|
2,55
|
2,50
|
2,5799
|
2,50
|
| 15/05/2026 |
25.834 |
-1,36%
|
2,63
|
2,52
|
2,63
|
2,54
|
| 14/05/2026 |
21.180 |
0,00%
|
2,52
|
2,52
|
2,63
|
2,57
|
| 13/05/2026 |
206.971 |
0,00%
|
2,60
|
2,55
|
2,715
|
2,57
|
| 12/05/2026 |
67.829 |
0,39%
|
2,56
|
2,52
|
2,6799
|
2,57
|
| 11/05/2026 |
41.893 |
-0,39%
|
2,56
|
2,50
|
2,625
|
2,56
|
| 08/05/2026 |
53.417 |
-1,90%
|
2,68
|
2,56
|
2,73
|
2,57
|
| 07/05/2026 |
93.320 |
-1,13%
|
2,50
|
2,50
|
2,73
|
2,63
|
| 06/05/2026 |
313.294 |
6,83%
|
2,52
|
2,44
|
2,695
|
2,66
|
| 05/05/2026 |
149.535 |
-2,35%
|
2,60
|
2,35
|
2,62
|
2,49
|
| 04/05/2026 |
93.488 |
-2,67%
|
2,45
|
2,45
|
2,64
|
2,55
|
| 01/05/2026 |
60.543 |
1,15%
|
2,65
|
2,53
|
2,65
|
2,62
|
| 30/04/2026 |
168.206 |
1,16%
|
2,59
|
2,50
|
2,64
|
2,60
|
| 29/04/2026 |
138.924 |
3,18%
|
2,84
|
2,4702
|
2,84
|
2,59
|
| 28/04/2026 |
159.849 |
1,61%
|
2,45
|
2,4301
|
2,71
|
2,52
|
| 27/04/2026 |
6.612 |
-1,26%
|
2,3746
|
2,36
|
2,48
|
2,48
|
| 24/04/2026 |
58.027 |
5,24%
|
2,31
|
2,30
|
2,44
|
2,39
|
| 23/04/2026 |
69.716 |
-4,18%
|
2,39
|
2,265
|
2,39
|
2,29
|
| 22/04/2026 |
112.009 |
0,84%
|
2,39
|
2,3601
|
2,42
|
2,39
|
| 21/04/2026 |
68.059 |
-1,25%
|
2,42
|
2,36
|
2,5054
|
2,38
|
| 20/04/2026 |
88.900 |
-2,43%
|
2,43
|
2,34
|
2,48
|
2,40
|
| 17/04/2026 |
155.561 |
3,38%
|
2,40
|
2,37
|
2,47
|
2,45
|
| 16/04/2026 |
80.919 |
0,00%
|
2,40
|
2,3001
|
2,415
|
2,37
|
| 15/04/2026 |
68.926 |
-2,07%
|
2,44
|
2,35
|
2,48
|
2,37
|
| 14/04/2026 |
100.250 |
0,83%
|
2,40
|
2,35
|
2,44
|
2,42
|
| 13/04/2026 |
64.512 |
1,27%
|
2,35
|
2,3201
|
2,4209
|
2,40
|
| 10/04/2026 |
97.237 |
-3,10%
|
2,26
|
2,26
|
2,425
|
2,36
|
| 09/04/2026 |
56.920 |
-2,24%
|
2,48
|
2,38
|
2,49
|
2,42
|
| 08/04/2026 |
77.873 |
1,03%
|
2,5107
|
2,43
|
2,57
|
2,46
|
| 07/04/2026 |
312.391 |
0,21%
|
2,42
|
2,35
|
2,54
|
2,44
|
| 06/04/2026 |
98.602 |
0,00%
|
2,42
|
2,36
|
2,48
|
2,42
|
| 02/04/2026 |
74.717 |
-0,83%
|
2,35
|
2,29
|
2,4595
|
2,42
|
| 01/04/2026 |
83.774 |
0,83%
|
2,37
|
2,355
|
2,4799
|
2,42
|
| 31/03/2026 |
61.935 |
4,35%
|
2,30
|
2,23
|
2,42
|
2,40
|
| 30/03/2026 |
105.059 |
-4,58%
|
2,46
|
2,2459
|
2,46
|
2,30
|
| 27/03/2026 |
51.891 |
0,00%
|
2,37
|
2,305
|
2,415
|
2,40
|
| 26/03/2026 |
134.642 |
1,26%
|
2,35
|
2,35
|
2,64
|
2,40
|
| 25/03/2026 |
43.101 |
0,85%
|
2,36
|
2,33
|
2,5018
|
2,38
|
| 24/03/2026 |
40.803 |
-2,27%
|
2,40
|
2,309
|
2,46
|
2,36
|
| 23/03/2026 |
44.998 |
3,88%
|
2,35
|
2,35
|
2,46
|
2,42
|
| 20/03/2026 |
133.228 |
-3,75%
|
2,38
|
2,28
|
2,44
|
2,32
|
| 19/03/2026 |
72.157 |
-1,64%
|
2,40
|
2,31
|
2,43
|
2,40
|
| 18/03/2026 |
137.824 |
-3,95%
|
2,54
|
2,42
|
2,60
|
2,44
|
| 17/03/2026 |
95.418 |
-3,44%
|
2,62
|
2,49
|
2,665
|
2,53
|
| 16/03/2026 |
88.805 |
0,77%
|
2,63
|
2,5265
|
2,70
|
2,62
|
| 13/03/2026 |
89.662 |
-2,96%
|
2,69
|
2,54
|
2,77
|
2,60
|
| 12/03/2026 |
67.984 |
-2,89%
|
2,70
|
2,63
|
2,82
|
2,70
|
| 11/03/2026 |
84.419 |
-2,12%
|
2,95
|
2,65
|
2,95
|
2,77
|
| 10/03/2026 |
106.689 |
-1,39%
|
2,87
|
2,70
|
3,05
|
2,83
|
| 09/03/2026 |
87.668 |
-4,65%
|
2,97
|
2,805
|
2,955
|
2,87
|
| 06/03/2026 |
88.094 |
-5,10%
|
3,23
|
2,90
|
3,23
|
3,01
|
| 05/03/2026 |
244.073 |
1,95%
|
3,08
|
3,0274
|
3,37
|
3,14
|
| 04/03/2026 |
96.470 |
0,66%
|
3,03
|
2,89
|
3,115
|
3,07
|
| 03/03/2026 |
98.889 |
1,68%
|
2,9893
|
2,89
|
3,06
|
3,03
|
