The Cigna Group (CI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	930.607	-1,65%	339,45	332,51	340,20	335,13
27/02/2024	634.929	-0,46%	342,63	340,58	345,24	340,74
26/02/2024	1.013.381	-0,56%	344,24	342,15	347,135	342,31
23/02/2024	431.415	0,61%	342,51	341,38	345,66	344,24
22/02/2024	712.762	-0,36%	343,27	341,21	344,065	342,16
21/02/2024	511.988	0,60%	341,40	339,71	344,375	343,38
20/02/2024	541.948	0,08%	340,425	340,05	344,42	341,35
19/02/2024	548.841	0,00%	340,18	339,08	342,72	341,09
16/02/2024	548.841	0,73%	340,18	339,08	342,72	341,09
15/02/2024	648.795	0,17%	341,59	337,40	342,05	339,20
14/02/2024	600.201	0,35%	334,05	335,63	340,06	338,61
13/02/2024	405.216	0,05%	334,05	336,01	341,7091	337,42
12/02/2024	500.667	0,69%	334,05	333,16	337,88	337,25
09/02/2024	822.726	0,79%	331,50	329,955	335,83	334,93
08/02/2024	697.699	0,53%	330,44	329,955	333,48	332,29
07/02/2024	830.348	0,91%	328,78	328,755	333,82	330,55
06/02/2024	936.229	1,96%	327,64	322,00	329,23	327,58
05/02/2024	1.234.724	-0,79%	327,64	321,00	330,515	321,27
02/02/2024	1.695.893	5,38%	315,23	315,62	328,37	323,84
01/02/2024	1.252.813	2,12%	304,05	301,95	309,065	307,32
31/01/2024	916.252	0,69%	300,04	295,54	303,00	301,00
30/01/2024	482.708	0,02%	300,54	296,965	300,97	298,95
29/01/2024	517.691	0,36%	296,83	295,66	298,95	298,88
26/01/2024	453.808	-0,25%	298,93	297,54	301,69	297,82
25/01/2024	1.278.404	-1,95%	306,19	291,4401	301,24	298,57
24/01/2024	838.180	0,03%	306,19	303,67	309,59	304,50
23/01/2024	499.003	-0,21%	304,99	303,25	307,835	304,40
22/01/2024	579.131	0,98%	302,56	301,14	306,89	305,03
19/01/2024	813.216	-2,27%	308,78	301,00	310,53	302,06
18/01/2024	1.132.407	0,20%	302,00	300,095	309,36	309,08
17/01/2024	625.919	0,50%	306,055	307,81	312,71	308,48
16/01/2024	578.523	0,63%	306,055	303,00	308,355	306,94
15/01/2024	720.254	-0,77%	307,295	301,53	306,70	305,01
12/01/2024	720.254	-0,77%	307,295	301,53	306,70	305,01
11/01/2024	531.478	-0,11%	307,295	304,8629	307,785	307,39
10/01/2024	542.133	-1,65%	311,95	306,13	311,83	307,72
09/01/2024	579.921	-0,24%	312,95	308,145	313,78	312,87
08/01/2024	674.255	0,01%	314,05	308,75	314,64	313,63
05/01/2024	1.231.400	2,41%	306,86	306,85	313,77	313,59
04/01/2024	562.190	0,84%	304,47	304,31	308,91	306,22
03/01/2024	1.202.767	-2,08%	301,40	303,07	313,57	303,66
02/01/2024	1.423.541	3,56%	301,40	300,32	310,98	310,10
29/12/2023	447.131	0,02%	299,96	298,08	300,07	299,451
28/12/2023	296.530	0,09%	299,98	299,29	301,61	299,40
27/12/2023	488.434	-0,33%	300,05	297,95	300,98	299,14
26/12/2023	367.532	0,68%	296,80	296,08	300,85	300,12
22/12/2023	439.587	0,29%	297,76	297,27	299,7539	298,09
21/12/2023	516.421	0,47%	297,405	295,92	298,97	297,24
20/12/2023	1.065.606	0,52%	297,78	294,56	299,36	295,85
19/12/2023	644.557	0,77%	292,40	290,09	294,39	294,32
18/12/2023	540.788	0,54%	291,15	288,875	293,76	292,07
15/12/2023	1.272.339	-2,73%	297,40	288,93	297,385	290,50
14/12/2023	1.502.334	0,49%	297,40	290,61	299,995	298,64
13/12/2023	962.715	0,16%	297,40	293,38	298,30	297,18
12/12/2023	1.574.625	-1,74%	299,67	296,32	301,97	296,71
11/12/2023	4.944.827	16,68%	299,67	291,43	303,6898	301,97
08/12/2023	1.371.765	0,33%	259,35	253,95	259,64	258,80
07/12/2023	1.401.143	0,18%	262,00	255,825	258,50	257,94
06/12/2023	1.021.279	-0,11%	262,00	255,77	259,8086	257,49
05/12/2023	1.452.913	-1,49%	262,00	257,13	262,44	257,78
04/12/2023	1.441.209	-2,27%	264,47	261,10	269,8799	262,91
01/12/2023	1.704.658	2,34%	264,47	263,7901	273,13	269,02
30/11/2023	3.493.568	0,00%	264,47	259,44	266,875	262,88
29/11/2023	4.419.205	-8,11%	283,05	262,51	287,60	262,87
28/11/2023	783.551	-0,06%	285,55	285,35	289,04	286,08
27/11/2023	490.105	-0,55%	288,00	285,01	289,6566	286,26
24/11/2023	197.892	-0,02%	287,035	287,33	290,3868	288,2499
23/11/2023	385.361	0,64%	287,035	286,51	289,07	288,31
22/11/2023	372.190	0,64%	287,035	286,51	289,07	288,31
21/11/2023	686.221	0,77%	282,06	280,83	286,89	286,49
20/11/2023	514.995	0,62%	282,06	281,63	285,82	284,30
17/11/2023	750.671	0,11%	282,97	277,0563	282,97	282,56
16/11/2023	843.252	-0,26%	282,71	280,11	284,50	282,24
15/11/2023	1.221.692	-2,45%	290,10	281,035	290,79	282,98
14/11/2023	1.694.674	-1,37%	293,77	285,33	294,61	290,08
13/11/2023	501.099	0,31%	293,77	291,72	295,99	294,12
10/11/2023	568.770	1,49%	289,14	286,46	294,00	293,21
09/11/2023	660.988	-2,18%	296,15	288,59	298,66	288,91
08/11/2023	805.540	0,11%	296,15	293,91	298,66	295,35
07/11/2023	1.800.976	-3,85%	312,10	293,31	307,7975	295,03
06/11/2023	1.293.432	-1,23%	312,10	302,23	315,34	306,84
03/11/2023	769.333	-2,58%	318,05	310,51	319,25	310,65
02/11/2023	1.090.502	3,06%	307,25	307,25	319,92	318,89
01/11/2023	857.133	0,07%	306,22	305,65	311,835	309,41
31/10/2023	589.555	1,30%	307,455	306,15	310,09	309,20
30/10/2023	864.071	0,65%	304,20	301,94	306,46	305,22
27/10/2023	292.916	-0,30%	303,07	301,3865	304,21	303,32
26/10/2023	420.056	0,11%	301,96	301,68	305,73	304,22
25/10/2023	485.174	-0,25%	304,345	300,695	305,66	303,89
24/10/2023	354.764	1,19%	302,67	302,51	307,80	304,64
23/10/2023	750.262	-1,87%	306,65	300,175	306,69	301,05
20/10/2023	507.142	-1,09%	312,23	306,04	312,00	306,78
19/10/2023	629.356	-0,57%	311,22	306,91	313,52	310,17
18/10/2023	507.271	0,43%	313,57	309,90	315,00	311,94
17/10/2023	521.814	-0,49%	312,23	309,807	316,14	310,60
16/10/2023	976.687	1,61%	305,84	306,47	312,71	310,00
13/10/2023	1.111.312	3,14%	300,00	299,90	307,18	305,09
12/10/2023	753.119	0,46%	294,91	292,36	297,945	295,80
11/10/2023	532.803	0,92%	292,87	289,87	294,75	294,45
10/10/2023	478.308	0,72%	288,875	288,41	292,42	291,76