The Cigna Group (CI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	327.662	0,50%	285,83	286,99	290,35	289,67
06-10-2023	464.658	1,01%	285,83	285,1175	289,31	288,23
05-10-2023	560.471	0,10%	284,95	283,07	288,03	285,35
04-10-2023	439.252	0,24%	284,95	281,695	285,53	285,08
03-10-2023	473.046	-1,09%	286,07	283,81	286,885	284,41
02-10-2023	399.093	0,51%	289,18	283,575	288,18	287,54
29-09-2023	508.372	-1,46%	289,18	285,27	288,87	286,07
28-09-2023	493.568	0,59%	289,80	289,43	293,56	290,32
27-09-2023	584.064	0,05%	293,525	286,20	290,90	288,61
26-09-2023	461.242	-1,99%	293,525	287,97	293,01	288,47
25-09-2023	395.278	1,69%	289,25	289,24	294,35	294,34
22-09-2023	489.191	-0,48%	290,90	288,99	292,19	289,44
21-09-2023	850.304	1,22%	287,50	286,825	292,475	290,84
20-09-2023	395.202	0,95%	286,05	284,37	288,90	287,33
19-09-2023	339.855	-0,25%	284,91	283,56	286,58	284,64
18-09-2023	266.531	0,75%	283,83	282,82	286,20	285,34
15-09-2023	483.077	-0,03%	288,00	282,11	287,315	283,22
14-09-2023	431.174	-0,67%	287,00	281,81	288,83	283,31
13-09-2023	646.268	-0,46%	287,00	282,50	287,82	285,21
12-09-2023	455.169	0,60%	283,09	281,03	288,39	286,53
11-09-2023	474.421	1,19%	281,59	280,91	287,27	284,82
08-09-2023	487.767	0,07%	275,00	279,38	284,19	281,48
07-09-2023	458.402	2,05%	275,00	276,52	282,8174	281,29
06-09-2023	507.128	-1,12%	277,01	275,00	278,145	275,63
05-09-2023	568.873	1,20%	276,33	276,15	280,99	278,75
04-09-2023	457.642	0,15%	278,57	276,17	280,12	276,67
01-09-2023	457.642	0,15%	278,57	276,17	280,12	276,67
31-08-2023	516.632	-2,27%	283,05	276,13	282,65	276,26
30-08-2023	344.257	0,37%	282,99	282,01	284,55	282,67
29-08-2023	634.475	0,03%	282,99	279,00	283,94	281,64
28-08-2023	245.067	0,83%	281,43	280,2501	282,57	281,55
25-08-2023	576.575	-1,12%	283,95	279,02	284,615	279,23
24-08-2023	534.028	0,20%	280,66	280,38	284,64	282,38
23-08-2023	569.377	0,63%	280,545	280,50	282,855	281,83
22-08-2023	412.109	-0,42%	280,545	279,54	282,57	280,07
21-08-2023	630.779	1,90%	276,585	276,14	281,59	281,26
18-08-2023	782.412	2,03%	269,68	271,00	276,28	276,01
17-08-2023	2.455.458	-6,38%	289,00	265,56	277,02	270,53
16-08-2023	458.160	-0,11%	289,00	288,81	292,525	288,96
15-08-2023	431.138	-0,19%	289,04	287,685	290,4499	289,29
14-08-2023	364.879	0,11%	288,53	289,05	292,03	289,84
11-08-2023	483.601	0,21%	288,53	287,71	290,78	289,51
10-08-2023	552.193	0,20%	289,51	288,0101	292,93	288,91
09-08-2023	406.299	-1,31%	290,695	287,98	291,345	288,33
08-08-2023	477.784	-1,73%	289,95	288,30	293,99	286,77
07-08-2023	582.780	1,83%	287,555	287,92	291,85	291,82
04-08-2023	621.440	-0,37%	293,30	285,69	290,44	286,58
03-08-2023	1.302.604	-3,93%	293,30	281,885	293,30	287,64
02-08-2023	920.250	1,27%	295,20	297,81	303,0454	299,40
01-08-2023	521.042	0,18%	295,20	294,29	297,99	295,64
31-07-2023	536.540	1,03%	293,01	290,06	295,47	295,10
28-07-2023	692.548	-0,22%	293,01	284,93	292,95	292,10
27-07-2023	505.079	0,71%	294,73	290,45	293,42	292,75
26-07-2023	543.582	-1,36%	294,73	289,74	295,55	290,69
25-07-2023	542.023	0,90%	291,565	290,03	295,34	294,69
24-07-2023	689.504	-0,58%	293,43	290,41	294,57	292,06
21-07-2023	588.261	-0,15%	294,03	293,24	296,83	293,77
20-07-2023	747.966	0,53%	295,56	289,01	295,10	294,22
19-07-2023	966.311	2,75%	295,56	291,075	297,37	292,66
18-07-2023	665.925	1,30%	282,08	281,02	287,999	284,82
17-07-2023	565.311	-0,57%	269,345	279,93	283,81	281,16
14-07-2023	904.274	4,70%	269,345	278,00	284,90	282,76
13-07-2023	1.184.163	0,51%	269,345	267,51	271,98	270,06
12-07-2023	1.276.239	-4,63%	279,58	268,51	277,355	268,69
11-07-2023	420.382	1,22%	279,58	278,41	282,345	281,74
10-07-2023	435.683	0,44%	279,56	275,71	280,72	278,34
07-07-2023	426.360	-0,67%	279,56	276,865	280,385	277,12
06-07-2023	856.775	-0,62%	279,56	277,74	281,33	279,00
05-07-2023	574.753	0,15%	277,20	278,60	282,35	280,75
04-07-2023	296.235	-0,25%	277,20	277,76	280,92	279,90
03-07-2023	296.235	-0,25%	277,20	277,76	280,92	279,90
30-06-2023	565.468	1,21%	277,20	276,46	282,10	280,60
29-06-2023	500.461	0,91%	274,41	273,40	278,46	277,25
28-06-2023	325.908	-0,38%	275,08	273,09	276,06	274,74
27-06-2023	528.716	-0,22%	274,19	273,13	276,44	275,80
26-06-2023	707.798	0,57%	275,14	274,01	278,66	276,41
23-06-2023	737.704	-0,17%	274,98	273,61	276,62	274,85
22-06-2023	549.095	0,55%	269,285	272,05	276,19	275,33
21-06-2023	761.659	1,40%	269,285	269,82	276,25	273,83
20-06-2023	534.812	0,45%	271,77	267,26	272,01	270,05
19-06-2023	875.679	-0,25%	271,77	266,85	272,805	268,83
16-06-2023	875.679	-0,25%	271,77	266,85	272,805	268,83
15-06-2023	1.258.852	2,17%	259,92	266,145	274,045	269,49
14-06-2023	1.808.809	-3,12%	259,92	255,50	266,01	263,77
13-06-2023	931.541	1,97%	265,85	266,38	272,73	272,25
12-06-2023	477.253	0,42%	265,85	265,49	268,33	266,99
09-06-2023	679.187	0,52%	263,755	263,01	267,815	265,88
08-06-2023	525.417	1,04%	262,37	261,05	266,26	264,51
07-06-2023	587.013	-0,54%	267,72	255,48	262,55	261,79
06-06-2023	747.174	0,65%	267,72	259,30	269,87	263,20
05-06-2023	947.181	2,22%	257,75	257,27	263,30	262,74
02-06-2023	517.222	1,44%	248,37	253,57	258,48	257,03
01-06-2023	1.035.210	2,42%	248,37	248,86	255,99	253,39
31-05-2023	572.537	-0,60%	246,99	240,50	245,565	247,41
30-05-2023	572.537	-0,60%	246,99	240,50	245,565	242,64
29-05-2023	728.066	-1,20%	246,99	242,90	248,52	244,10
26-05-2023	728.066	-1,20%	246,99	242,90	248,52	244,10
25-05-2023	669.947	-1,08%	252,46	243,435	248,84	247,07
24-05-2023	437.534	-0,86%	252,46	249,66	253,02	249,76
23-05-2023	448.776	-1,41%	256,495	251,76	254,71	251,92