Cineverse Corp (CNVS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 02/03/2026 |
144.847 |
1,01%
|
2,90
|
2,76
|
2,99
|
2,98
|
| 27/02/2026 |
73.467 |
-4,98%
|
3,08
|
2,89
|
3,12
|
2,96
|
| 26/02/2026 |
101.578 |
3,32%
|
2,9561
|
2,92
|
3,12
|
3,11
|
| 25/02/2026 |
109.134 |
3,44%
|
2,9984
|
2,87
|
3,07
|
3,01
|
| 24/02/2026 |
115.537 |
-6,27%
|
3,02
|
2,86
|
3,09
|
2,91
|
| 23/02/2026 |
275.630 |
0,63%
|
3,13
|
2,90
|
3,17
|
3,11
|
| 20/02/2026 |
214.494 |
3,02%
|
2,99
|
2,90
|
3,17
|
3,07
|
| 19/02/2026 |
564.171 |
0,34%
|
3,075
|
2,9598
|
3,30
|
2,98
|
| 18/02/2026 |
1.402.419 |
9,59%
|
2,946
|
2,87
|
3,4399
|
2,97
|
| 17/02/2026 |
1.064.878 |
8,40%
|
2,4584
|
2,3612
|
3,0711
|
2,71
|
| 13/02/2026 |
2.032.886 |
20,19%
|
2,37
|
2,26
|
2,68
|
2,50
|
| 12/02/2026 |
200.778 |
12,43%
|
1,82
|
1,77
|
2,11
|
2,08
|
| 11/02/2026 |
113.563 |
0,00%
|
1,84
|
1,77
|
1,93
|
1,85
|
| 10/02/2026 |
24.133 |
-4,19%
|
1,94
|
1,83
|
1,94
|
1,83
|
| 09/02/2026 |
33.691 |
-4,57%
|
1,99
|
1,76
|
1,99
|
1,91
|
| 06/02/2026 |
93.309 |
8,74%
|
1,77
|
1,77
|
2,08
|
1,97
|
| 05/02/2026 |
51.284 |
-3,68%
|
1,9602
|
1,80
|
1,9602
|
1,83
|
| 04/02/2026 |
107.319 |
-2,56%
|
1,99
|
1,8253
|
1,99
|
1,90
|
| 03/02/2026 |
98.994 |
-6,73%
|
2,13
|
1,91
|
2,13
|
1,95
|
| 02/02/2026 |
40.608 |
4,00%
|
2,00
|
2,00
|
2,125
|
2,08
|
| 30/01/2026 |
66.711 |
-1,23%
|
2,02
|
1,98
|
2,05
|
2,00
|
| 29/01/2026 |
27.659 |
-3,79%
|
2,1482
|
1,98
|
2,1482
|
2,03
|
| 28/01/2026 |
52.411 |
-5,63%
|
2,22
|
2,07
|
2,29
|
2,11
|
| 27/01/2026 |
30.128 |
-0,45%
|
2,22
|
2,17
|
2,24
|
2,22
|
| 26/01/2026 |
94.044 |
-8,61%
|
2,47
|
2,2184
|
2,47
|
2,23
|
| 23/01/2026 |
154.124 |
9,42%
|
2,30
|
2,19
|
2,49
|
2,44
|
| 22/01/2026 |
104.145 |
6,70%
|
2,1192
|
2,08
|
2,32
|
2,23
|
| 21/01/2026 |
56.657 |
0,97%
|
2,07
|
1,97
|
2,11
|
2,09
|
| 20/01/2026 |
75.638 |
-0,48%
|
2,0411
|
2,03
|
2,14
|
2,07
|
| 16/01/2026 |
89.010 |
1,45%
|
2,00
|
2,00
|
2,15
|
2,10
|
| 15/01/2026 |
21.081 |
0,49%
|
2,07
|
2,01
|
2,1061
|
2,07
|
| 14/01/2026 |
208.810 |
2,85%
|
2,05
|
1,91
|
2,11
|
2,06
|
| 13/01/2026 |
75.510 |
-3,37%
|
2,10
|
2,00
|
2,10
|
2,00
|
| 12/01/2026 |
59.096 |
1,46%
|
2,02
|
2,0193
|
2,1282
|
2,08
|
| 09/01/2026 |
50.107 |
-4,21%
|
2,13
|
2,0225
|
2,17
|
2,05
|
| 08/01/2026 |
57.643 |
-0,93%
|
2,1406
|
2,05
|
2,22
|
2,14
|
| 07/01/2026 |
173.149 |
0,94%
|
2,148
|
2,00
|
2,26
|
2,16
|
| 06/01/2026 |
190.649 |
4,39%
|
2,13
|
2,01
|
2,23
|
2,14
|
| 05/01/2026 |
40.178 |
-2,38%
|
2,0015
|
2,0015
|
2,12
|
2,05
|
| 02/01/2026 |
48.651 |
-0,47%
|
2,155
|
2,06
|
2,16
|
2,10
|
| 31/12/2025 |
84.361 |
3,43%
|
2,0449
|
1,95
|
2,11
|
2,11
|
| 30/12/2025 |
85.102 |
-2,39%
|
2,0617
|
2,04
|
2,14
|
2,11
|
| 29/12/2025 |
44.817 |
-2,79%
|
2,15
|
2,0701
|
2,19
|
2,09
|
| 26/12/2025 |
80.295 |
0,00%
|
2,15
|
2,12
|
2,24
|
2,15
|
| 24/12/2025 |
53.434 |
2,38%
|
2,0998
|
2,09
|
2,23
|
2,15
|
| 23/12/2025 |
76.937 |
0,00%
|
2,122
|
2,03
|
2,122
|
2,10
|
| 22/12/2025 |
78.622 |
-1,41%
|
2,12
|
2,07
|
2,20
|
2,10
|
| 19/12/2025 |
117.604 |
2,93%
|
2,09
|
2,05
|
2,22
|
2,13
|
| 18/12/2025 |
145.457 |
0,00%
|
2,153
|
2,05
|
2,153
|
2,05
|
| 17/12/2025 |
101.998 |
-6,31%
|
2,22
|
2,05
|
2,3699
|
2,05
|
| 16/12/2025 |
90.943 |
-1,76%
|
2,27
|
2,19
|
2,384
|
2,22
|
| 15/12/2025 |
151.704 |
-6,07%
|
2,50
|
2,22
|
2,50
|
2,27
|
