The Cigna Group (CI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	539.267	0,15%	256,495	251,83	257,60	255,52
19/05/2023	461.072	-0,53%	257,025	254,41	258,815	255,13
18/05/2023	827.118	-2,56%	260,69	253,60	260,82	256,49
17/05/2023	791.700	3,03%	256,285	254,46	263,50	263,22
16/05/2023	873.360	-0,98%	258,29	255,31	260,06	255,48
15/05/2023	1.186.879	0,56%	261,355	253,56	258,88	258,00
12/05/2023	627.470	-1,32%	261,355	255,2732	260,585	256,57
11/05/2023	1.003.817	-1,31%	262,58	258,70	262,905	260,00
10/05/2023	1.678.812	0,25%	265,93	262,64	268,38	263,45
09/05/2023	1.002.717	-0,72%	265,085	262,65	269,3634	262,79
08/05/2023	1.131.626	1,52%	259,56	257,87	266,19	264,69
05/05/2023	1.812.837	7,00%	253,12	252,00	264,18	260,74
04/05/2023	674.089	-0,94%	244,00	241,095	244,51	243,69
03/05/2023	695.580	-1,77%	251,02	245,16	250,98	246,00
02/05/2023	523.083	-1,76%	252,58	247,635	253,8654	250,42
01/05/2023	548.348	0,64%	253,67	252,01	256,77	254,90
28/04/2023	443.849	1,18%	249,755	249,22	253,82	253,29
27/04/2023	527.645	0,87%	249,50	247,79	251,10	250,33
26/04/2023	650.362	-2,18%	252,825	247,03	253,79	248,17
25/04/2023	830.733	-0,93%	256,025	252,565	258,60	253,71
24/04/2023	584.006	1,58%	253,57	252,12	256,60	256,10
21/04/2023	610.614	-1,43%	256,46	250,82	256,705	252,12
20/04/2023	768.685	-0,13%	256,105	255,48	257,655	255,78
19/04/2023	1.056.638	-1,38%	257,085	251,1984	256,555	256,10
18/04/2023	681.066	0,39%	259,485	257,05	260,28	259,69
17/04/2023	1.097.382	-0,17%	260,50	256,36	260,585	258,67
14/04/2023	1.466.224	-1,79%	263,51	258,71	264,81	259,10
13/04/2023	1.639.738	1,17%	261,61	261,45	265,935	263,81
12/04/2023	1.217.343	-2,14%	265,05	258,58	264,67	260,77
11/04/2023	744.023	1,29%	264,41	263,83	267,80	266,48
10/04/2023	605.786	-0,83%	264,50	261,22	264,90	263,10
06/04/2023	868.702	-0,22%	267,495	264,55	269,26	265,29
05/04/2023	1.359.323	3,64%	260,17	257,155	266,98	265,88
04/04/2023	630.346	-2,08%	260,755	256,105	261,82	256,54
03/04/2023	1.104.812	2,53%	259,74	258,175	264,35	262,00
31/03/2023	739.544	0,57%	255,205	253,405	256,00	255,53
30/03/2023	1.423.138	0,02%	256,295	250,62	256,97	254,09
29/03/2023	1.563.464	-0,96%	257,00	251,91	257,0134	254,03
28/03/2023	1.052.328	-2,02%	262,53	255,26	262,48	256,50
27/03/2023	729.853	0,60%	264,55	259,92	265,79	261,78
24/03/2023	1.041.704	1,42%	255,05	251,97	261,05	260,21
23/03/2023	1.757.364	-5,13%	268,22	255,26	269,01	256,58
22/03/2023	576.869	-2,23%	277,85	270,25	279,45	270,44
21/03/2023	775.332	1,36%	275,13	274,15	277,575	276,62
20/03/2023	695.156	1,28%	269,97	270,505	274,50	272,90
17/03/2023	858.259	-1,82%	272,32	267,17	274,85	269,45
16/03/2023	659.148	1,51%	269,585	268,92	274,93	274,43
15/03/2023	587.162	-0,65%	268,51	267,17	270,67	270,36
14/03/2023	721.818	-0,34%	274,15	268,465	274,775	272,13
13/03/2023	631.166	-0,94%	273,00	272,71	277,15	273,05
10/03/2023	1.332.860	1,36%	270,62	271,66	280,13	275,64
09/03/2023	882.274	-2,65%	280,03	270,91	281,25	271,93
08/03/2023	656.167	-0,85%	281,74	277,34	283,57	279,32
07/03/2023	616.564	-1,92%	288,52	279,57	288,695	281,72
06/03/2023	699.165	0,52%	288,25	284,40	289,29	288,47
03/03/2023	1.269.593	-0,22%	289,34	284,75	289,20	286,97
02/03/2023	629.586	-0,40%	289,63	286,94	290,43	287,59
01/03/2023	764.243	-1,15%	288,34	286,88	292,00	288,75
28/02/2023	710.757	-1,43%	295,41	290,38	296,495	292,1088
27/02/2023	543.783	0,90%	294,72	293,83	298,46	296,36
24/02/2023	653.603	-0,31%	293,94	292,87	296,32	293,73
23/02/2023	1.130.251	-0,09%	295,00	293,925	299,81	294,65
22/02/2023	1.046.806	0,32%	300,325	292,77	296,45	294,92
21/02/2023	581.214	-2,35%	300,325	293,66	301,315	293,98
20/02/2023	769.279	0,56%	298,12	298,01	302,70	301,095
17/02/2023	769.279	0,56%	298,12	298,01	302,70	301,095
16/02/2023	786.954	0,29%	297,88	296,925	302,80	299,43
15/02/2023	941.659	-0,26%	298,765	298,26	303,88	298,58
14/02/2023	701.916	0,27%	298,605	298,39	302,09	299,36
13/02/2023	579.278	0,69%	296,38	295,45	300,62	298,56
10/02/2023	577.184	1,72%	292,96	292,93	296,78	296,51
09/02/2023	647.018	0,45%	290,00	287,60	293,14	291,51
08/02/2023	1.087.046	0,42%	287,53	286,59	292,595	290,20
07/02/2023	1.072.085	0,19%	286,94	284,27	289,70	289,00
06/02/2023	992.619	-1,42%	293,425	286,61	294,75	288,44
03/02/2023	1.428.524	-2,17%	304,01	291,35	309,75	295,00
02/02/2023	1.034.769	-3,75%	311,95	299,4475	310,01	301,53
01/02/2023	491.410	-1,07%	313,97	311,27	316,155	313,28
31/01/2023	653.399	2,03%	312,465	311,23	317,01	316,67
30/01/2023	812.914	0,67%	308,95	308,64	311,658	310,36
27/01/2023	633.158	-1,56%	313,84	307,59	314,32	308,30
26/01/2023	499.799	-0,12%	314,71	311,60	315,43	313,20
25/01/2023	535.013	1,49%	308,91	307,47	315,35	313,59
24/01/2023	716.842	0,27%	307,48	303,84	309,065	308,99
23/01/2023	779.021	-0,06%	308,67	307,64	312,435	308,17
20/01/2023	469.988	-0,74%	310,71	306,01	312,34	308,36
19/01/2023	608.256	0,75%	308,79	309,63	313,75	310,66
18/01/2023	540.296	-2,11%	314,17	307,97	316,055	308,36
17/01/2023	893.383	0,25%	314,86	313,73	318,20	315,00
16/01/2023	771.938	0,35%	309,98	310,05	317,415	311,29
13/01/2023	771.938	0,35%	309,98	310,05	317,415	311,29
12/01/2023	561.797	0,32%	308,67	306,82	311,99	310,22
11/01/2023	827.121	1,79%	303,60	303,26	311,27	309,23
10/01/2023	684.555	0,25%	303,62	302,26	306,935	303,79
09/01/2023	1.362.401	0,12%	303,005	299,485	304,63	303,04
06/01/2023	1.904.810	-0,50%	304,52	299,51	305,04	302,68
05/01/2023	955.141	-1,97%	308,93	303,06	308,93	304,19
04/01/2023	1.296.778	-3,48%	321,94	307,1176	322,05	310,30
03/01/2023	780.395	-2,98%	327,24	318,04	327,715	321,48
02/01/2023	281.489	0,12%	330,485	327,38	331,82	331,10