The Cigna Group (CI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	281.489	0,12%	330,485	327,38	331,82	331,10
29/12/2022	251.813	-0,34%	334,00	330,405	336,03	330,72
28/12/2022	249.342	-0,67%	335,35	331,485	335,87	331,85
27/12/2022	283.708	-0,06%	335,675	333,195	335,86	334,10
23/12/2022	110.489	0,42%	333,07	332,03	335,775	334,69
22/12/2022	457.152	0,04%	333,33	329,65	334,55	333,28
21/12/2022	592.833	1,10%	332,395	327,405	333,77	333,16
20/12/2022	565.920	-0,38%	330,82	329,37	333,46	329,54
19/12/2022	404.417	1,07%	327,285	326,79	331,96	330,78
16/12/2022	824.563	-1,26%	328,00	321,595	329,605	327,29
15/12/2022	1.014.627	-0,97%	330,45	329,35	334,00	331,45
14/12/2022	587.199	1,34%	332,61	330,92	335,88	334,68
13/12/2022	955.011	-2,67%	339,985	330,08	340,00	330,25
12/12/2022	752.547	2,16%	333,97	332,73	339,51	339,30
09/12/2022	694.972	-0,67%	333,50	332,085	336,31	331,2533
08/12/2022	434.152	0,39%	333,41	332,20	335,646	333,50
07/12/2022	839.675	0,77%	330,25	328,64	332,90	332,19
06/12/2022	2.182.073	0,69%	323,815	325,99	331,945	329,64
05/12/2022	2.670.717	0,03%	323,815	323,36	328,25	327,39
02/12/2022	2.516.946	1,16%	320,47	322,57	328,10	327,20
01/12/2022	5.230.793	-1,65%	320,47	322,69	329,57	323,45
30/11/2022	8.465.500	2,55%	320,47	319,63	328,87	328,89
29/11/2022	3.968.216	0,37%	318,95	318,63	322,96	320,70
28/11/2022	2.896.730	-1,48%	305,95	319,00	327,045	319,11
25/11/2022	1.908.771	1,05%	305,95	319,9975	324,11	323,19
24/11/2022	3.187.176	0,15%	305,95	318,985	323,39	319,84
23/11/2022	3.187.176	0,15%	305,95	318,985	323,39	319,84
22/11/2022	2.569.029	1,29%	305,95	317,50	321,32	319,35
21/11/2022	3.675.655	-1,23%	305,95	314,50	322,10	315,29
18/11/2022	3.485.648	2,28%	305,95	315,95	322,27	319,21
17/11/2022	3.104.201	1,76%	305,95	305,95	312,88	312,10
16/11/2022	2.708.546	0,50%	305,84	305,13	309,41	306,69
15/11/2022	3.948.916	-0,78%	308,515	301,40	308,56	304,47
14/11/2022	938.660	1,00%	304,82	304,82	312,53	306,85
11/11/2022	3.019.488	-6,09%	323,57	289,61	323,85	303,65
10/11/2022	1.039.871	-0,51%	323,57	315,63	328,75	323,34
09/11/2022	566.616	-0,88%	323,57	324,60	330,99	324,85
08/11/2022	666.178	1,04%	323,57	321,18	329,39	327,74
07/11/2022	784.823	0,69%	323,57	321,48	327,37	324,35
04/11/2022	967.769	-0,54%	323,98	318,075	327,00	322,50
03/11/2022	1.006.897	1,05%	323,98	317,66	328,51	324,24
02/11/2022	1.077.374	-1,31%	323,98	321,125	328,525	320,86
01/11/2022	774.100	0,64%	322,57	320,62	326,32	325,12
31/10/2022	816.458	-0,52%	322,57	321,36	324,145	323,06
28/10/2022	726.429	2,62%	292,85	318,72	325,14	324,88
27/10/2022	544.817	0,52%	292,85	314,02	319,50	316,58
26/10/2022	766.472	1,30%	292,85	312,82	317,73	314,95
25/10/2022	738.808	1,29%	292,85	304,85	311,60	310,92
24/10/2022	881.544	1,86%	292,85	303,445	308,28	306,95
21/10/2022	840.678	2,40%	292,85	291,91	302,285	301,37
20/10/2022	520.657	0,44%	293,04	291,92	296,975	294,36
19/10/2022	770.032	-0,23%	293,26	290,27	296,29	293,08
18/10/2022	919.614	1,34%	291,94	290,415	296,23	293,81
17/10/2022	1.255.420	-1,82%	291,94	289,28	297,15	289,92
14/10/2022	1.228.527	-0,79%	291,94	293,16	300,68	295,30
13/10/2022	1.232.813	3,22%	291,94	285,34	299,09	297,64
12/10/2022	1.283.678	-0,89%	291,94	288,25	294,90	288,36
11/10/2022	812.130	1,83%	285,73	282,51	293,82	290,95
10/10/2022	2.172.713	-0,92%	288,38	283,85	289,68	285,73
07/10/2022	840.307	-1,60%	289,78	286,37	290,885	288,38
06/10/2022	684.806	-0,26%	292,055	291,72	294,54	293,26
05/10/2022	517.408	0,35%	292,00	291,05	295,16	294,03
04/10/2022	633.786	2,02%	292,00	288,50	293,03	293,02
03/10/2022	1.214.455	3,51%	277,47	277,47	288,609	287,22
30/09/2022	1.101.321	-1,10%	280,86	277,405	283,985	277,47
29/09/2022	608.929	-0,75%	282,08	277,70	281,65	280,44
28/09/2022	741.802	1,78%	279,245	277,00	284,26	282,55
27/09/2022	741.824	0,30%	276,245	276,25	282,31	277,62
26/09/2022	1.044.386	-0,35%	276,245	273,135	278,60	276,80
23/09/2022	1.125.758	-1,81%	280,445	273,62	280,89	277,77
22/09/2022	532.385	-0,72%	284,90	281,37	285,34	282,90
21/09/2022	776.673	-1,09%	291,10	284,905	294,28	284,95
20/09/2022	813.896	-0,43%	288,58	285,69	290,1376	288,08
19/09/2022	1.043.615	-0,36%	288,91	285,78	289,45	289,32
16/09/2022	1.001.738	0,14%	288,91	287,41	291,10	290,35
15/09/2022	1.208.588	2,07%	288,16	284,69	292,14	289,96
14/09/2022	1.220.396	-0,96%	288,76	281,63	289,12	284,08
13/09/2022	1.057.470	-2,49%	291,00	286,14	291,65	286,82
12/09/2022	1.651.747	0,45%	291,10	291,97	296,285	294,15
09/09/2022	614.194	0,73%	291,10	290,902	294,53	292,84
08/09/2022	1.163.431	0,25%	285,23	286,90	291,45	290,71
07/09/2022	763.650	1,67%	285,23	284,89	291,84	290,00
06/09/2022	569.536	-0,46%	286,63	283,81	290,13	285,25
05/09/2022	849.671	-0,12%	284,81	286,285	292,78	287,70
02/09/2022	849.671	-0,12%	284,81	286,285	292,78	287,70
01/09/2022	655.864	1,62%	284,81	283,54	288,43	288,04
31/08/2022	1.432.979	-0,57%	287,61	283,15	286,71	283,45
30/08/2022	690.465	-0,74%	287,61	283,6075	288,00	285,07
29/08/2022	561.686	0,81%	283,64	282,00	289,29	287,19
26/08/2022	601.154	-2,39%	291,61	284,66	292,16	284,87
25/08/2022	859.081	1,07%	288,58	286,81	291,85	291,85
24/08/2022	1.142.153	0,81%	286,54	285,88	289,60	288,65
23/08/2022	548.086	-1,77%	291,24	285,92	291,39	286,33
22/08/2022	444.165	-0,51%	292,04	290,425	292,29	291,50
19/08/2022	465.878	0,72%	291,57	290,76	293,96	292,98
18/08/2022	1.219.417	-0,24%	291,06	287,992	292,00	290,89
17/08/2022	497.614	0,34%	291,06	287,5401	293,38	291,60
16/08/2022	498.859	-0,11%	291,06	289,23	293,15	290,555
15/08/2022	491.568	-0,02%	286,70	288,305	293,44	290,87
12/08/2022	1.724.312	1,72%	286,70	286,15	291,39	290,92