BiG | O banco que entende os seus valores.

The Cigna Group (CI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
23/10/2025	393.706	-0,91%	306,00	300,72	306,00	305,07
22/10/2025	250.379	0,12%	307,54	303,68	311,00	307,87
21/10/2025	343.223	0,22%	306,51	304,39	309,52	307,50
20/10/2025	477.339	2,53%	299,93	299,93	308,51	306,84
17/10/2025	379.394	2,82%	291,75	291,75	299,90	299,27
16/10/2025	296.960	-1,19%	294,02	290,09	296,04	291,07
15/10/2025	340.005	-2,50%	299,29	292,61	300,06	294,57
14/10/2025	267.093	2,27%	296,53	296,20	303,68	302,13
13/10/2025	237.173	-1,77%	298,75	295,12	299,99	295,41
10/10/2025	291.128	-1,76%	307,50	300,43	308,13	300,73
09/10/2025	243.664	-0,21%	307,69	305,14	312,02	306,13
08/10/2025	416.117	-0,12%	308,00	305,76	310,50	306,76
07/10/2025	299.490	1,37%	302,79	302,79	309,23	307,14
06/10/2025	355.749	-2,58%	310,00	301,58	310,99	302,99
03/10/2025	541.114	4,72%	295,95	295,95	315,34	311,00
02/10/2025	342.128	1,83%	289,20	289,20	297,06	296,98
01/10/2025	496.743	1,18%	287,98	286,73	292,53	291,65
30/09/2025	670.974	0,56%	286,82	286,64	292,25	288,25
29/09/2025	383.410	0,16%	285,10	283,87	287,58	286,64
26/09/2025	416.203	0,74%	285,27	284,66	286,69	286,17
25/09/2025	464.394	-2,53%	292,97	282,96	292,97	284,06
24/09/2025	595.890	0,47%	288,72	288,72	292,36	291,43
23/09/2025	341.077	0,51%	288,77	288,77	291,97	290,08
22/09/2025	447.245	-0,60%	290,10	287,52	290,10	288,62
19/09/2025	1.239.731	-1,16%	293,83	287,63	294,53	290,36
18/09/2025	271.697	-0,95%	295,20	293,39	297,24	293,76
17/09/2025	395.344	0,81%	294,97	294,97	299,70	296,59
16/09/2025	435.849	-0,99%	297,25	292,57	298,165	294,21
15/09/2025	247.868	-1,86%	302,99	295,80	303,435	297,14
12/09/2025	289.505	-1,02%	304,73	302,67	308,14	302,76
11/09/2025	329.077	1,13%	304,48	303,17	307,55	305,87
10/09/2025	282.804	0,14%	300,65	299,15	303,63	302,44
09/09/2025	286.418	0,37%	302,67	300,15	304,76	302,01
08/09/2025	270.745	-1,45%	306,59	299,33	306,59	300,89
05/09/2025	324.234	0,42%	303,63	303,535	307,48	305,31
04/09/2025	480.833	1,18%	299,26	296,36	304,04	304,03
03/09/2025	442.968	-0,08%	299,99	297,77	300,77	300,48
02/09/2025	381.005	-0,05%	301,28	300,31	306,19	300,72
29/08/2025	497.366	0,63%	299,84	299,82	302,57	300,87
28/08/2025	703.473	-0,32%	299,15	294,91	299,15	299,00
27/08/2025	249.204	-0,12%	301,28	298,35	301,28	299,95
26/08/2025	1.126.694	-0,15%	300,14	298,00	301,08	300,32
25/08/2025	258.618	-1,18%	304,14	298,78	304,14	300,76
22/08/2025	256.363	1,13%	302,66	302,66	308,38	304,35
21/08/2025	258.612	-1,19%	304,39	300,71	305,12	300,95
20/08/2025	408.131	0,81%	303,35	301,67	305,62	304,57
19/08/2025	355.333	1,27%	299,05	298,08	302,50	302,11
18/08/2025	435.405	0,49%	298,24	297,56	303,08	298,32
15/08/2025	621.236	2,24%	295,25	293,98	300,13	296,86
14/08/2025	426.184	1,13%	281,36	281,27	291,99	290,35
13/08/2025	451.393	2,36%	282,97	281,36	287,29	287,10
12/08/2025	400.206	1,24%	275,06	275,00	281,58	280,47
11/08/2025	374.798	0,78%	275,43	274,785	279,39	277,04
08/08/2025	349.303	1,44%	270,00	269,99	275,56	274,90
07/08/2025	476.666	0,39%	270,00	267,80	272,03	271,00
06/08/2025	496.674	-0,29%	270,78	266,39	274,57	269,96
05/08/2025	615.519	1,56%	268,25	267,395	276,58	270,74
04/08/2025	728.391	1,66%	262,22	260,39	267,33	266,59
01/08/2025	655.485	-1,93%	270,00	257,00	270,01	262,23
31/07/2025	1.161.803	-10,23%	293,19	264,30	293,19	267,38
30/07/2025	666.459	1,95%	289,81	289,81	298,545	297,86
29/07/2025	417.397	-0,08%	290,19	287,005	297,31	292,17
28/07/2025	300.706	-1,34%	294,69	290,95	295,875	292,39
25/07/2025	312.680	0,83%	294,67	294,00	297,73	296,37
24/07/2025	426.217	-3,42%	300,00	293,28	302,50	293,93
23/07/2025	361.196	1,43%	301,19	300,92	304,77	304,34
22/07/2025	342.360	1,78%	296,27	296,22	302,87	300,05
21/07/2025	390.279	-0,31%	296,32	293,53	297,01	294,80
18/07/2025	465.840	-0,86%	298,79	293,32	298,79	295,71
17/07/2025	320.758	-2,47%	303,21	296,03	303,98	298,28
16/07/2025	328.948	1,12%	301,64	300,13	306,44	305,82
15/07/2025	323.072	-0,20%	303,76	299,75	304,60	302,44
14/07/2025	268.555	-0,07%	303,43	301,00	304,36	303,06
11/07/2025	444.849	-1,78%	306,00	302,09	306,48	303,27
10/07/2025	292.243	-0,32%	308,00	306,485	311,82	308,78
09/07/2025	253.417	-0,71%	312,49	307,38	312,49	309,78
08/07/2025	405.582	-0,52%	311,82	310,67	314,51	312,00
07/07/2025	388.246	-1,91%	320,92	310,67	320,92	313,63
04/07/2025	423.188	0,39%	320,40	318,68	323,096	319,75
03/07/2025	270.653	-0,20%	320,34	318,68	322,96	319,75
02/07/2025	540.772	-4,19%	331,38	320,25	331,38	320,39
01/07/2025	676.090	1,15%	331,92	330,615	338,76	334,39
30/06/2025	970.602	1,31%	325,95	325,56	330,83	330,58
27/06/2025	1.534.118	-1,12%	329,00	325,96	332,555	326,31
26/06/2025	561.139	4,43%	317,61	317,61	331,82	330,00
25/06/2025	416.634	-0,26%	314,88	311,09	317,13	316,00
24/06/2025	603.037	-0,04%	314,95	313,62	317,75	316,83
23/06/2025	360.433	0,83%	315,00	313,99	317,39	316,97
20/06/2025	1.795.098	-0,02%	314,13	311,99	316,07	314,35
19/06/2025	569.535	-0,57%	311,89	311,08	316,04	314,40
18/06/2025	436.702	0,60%	312,26	311,10	316,01	314,40
17/06/2025	366.360	-0,61%	313,30	311,28	315,49	312,51
16/06/2025	375.305	-0,93%	317,33	310,15	317,33	314,44
13/06/2025	478.402	0,64%	315,03	313,75	318,55	317,40
12/06/2025	555.290	1,67%	311,06	308,55	315,81	315,37
11/06/2025	524.917	-1,09%	314,70	309,48	315,70	310,20
10/06/2025	560.294	0,71%	312,80	311,13	318,10	313,62
09/06/2025	623.913	-0,25%	310,84	309,09	313,71	311,40
06/06/2025	710.646	0,37%	311,64	309,51	312,51	312,18
05/06/2025	654.273	0,29%	310,58	309,39	312,99	311,02