Centene Corporation (CNC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
2.573.510 |
-2,71%
|
67,86
|
65,04
|
67,86
|
66,02
|
| 02/07/2026 |
1.700.078 |
-0,83%
|
68,75
|
67,05
|
69,29
|
67,86
|
| 01/07/2026 |
3.013.502 |
6,48%
|
64,79
|
64,79
|
68,41
|
68,35
|
| 30/06/2026 |
1.776.677 |
-0,54%
|
64,84
|
63,72
|
64,895
|
64,19
|
| 29/06/2026 |
1.806.361 |
-1,77%
|
65,33
|
63,88
|
65,73
|
64,54
|
| 26/06/2026 |
1.760.644 |
1,34%
|
64,90
|
64,71
|
65,75
|
65,73
|
| 25/06/2026 |
251.341 |
1,53%
|
64,00
|
62,76
|
64,77
|
64,77
|
| 24/06/2026 |
2.246.771 |
-0,34%
|
64,4392
|
61,715
|
64,50
|
62,97
|
| 23/06/2026 |
1.839.549 |
-0,61%
|
63,63
|
62,60
|
64,24
|
63,14
|
| 18/06/2026 |
2.237.565 |
0,65%
|
60,00
|
60,00
|
63,68
|
63,68
|
| 17/06/2026 |
2.429.501 |
-1,45%
|
61,40
|
59,90
|
62,40
|
60,64
|
| 16/06/2026 |
3.188.502 |
-3,34%
|
63,60
|
60,53
|
63,88
|
61,39
|
| 15/06/2026 |
2.996.069 |
-2,72%
|
64,95
|
62,205
|
64,95
|
63,40
|
| 12/06/2026 |
2.512.361 |
2,60%
|
63,54
|
63,31
|
65,91
|
65,19
|
| 11/06/2026 |
2.764.819 |
-2,88%
|
65,34
|
63,12
|
65,50
|
63,54
|
| 10/06/2026 |
2.765.292 |
-1,25%
|
66,5349
|
63,8001
|
66,5349
|
65,34
|
| 09/06/2026 |
2.288.121 |
1,67%
|
64,6358
|
64,1014
|
66,55
|
66,21
|
| 08/06/2026 |
3.123.056 |
4,36%
|
62,90
|
60,71
|
65,80
|
65,03
|
| 05/06/2026 |
1.946.519 |
-0,67%
|
62,788
|
61,695
|
63,3522
|
62,33
|
| 04/06/2026 |
2.421.566 |
5,22%
|
61,28
|
60,83
|
63,50
|
62,70
|
| 03/06/2026 |
1.695.977 |
-0,57%
|
60,00
|
58,23
|
60,50
|
59,55
|
| 02/06/2026 |
1.612.299 |
-3,33%
|
61,60
|
59,54
|
62,00
|
59,99
|
| 01/06/2026 |
2.798.561 |
4,03%
|
59,03
|
59,03
|
62,095
|
62,00
|
| 29/05/2026 |
2.024.374 |
1,34%
|
58,85
|
58,53
|
59,77
|
59,60
|
| 28/05/2026 |
1.314.808 |
0,12%
|
59,10
|
58,845
|
59,97
|
58,91
|
| 27/05/2026 |
1.337.993 |
2,80%
|
57,31
|
57,31
|
58,835
|
58,82
|
| 26/05/2026 |
1.613.567 |
-3,20%
|
59,34
|
56,74
|
59,40
|
57,21
|
| 22/05/2026 |
1.334.069 |
2,37%
|
58,40
|
57,84
|
59,19
|
59,14
|
| 21/05/2026 |
1.473.142 |
-0,88%
|
57,67
|
57,48
|
58,65
|
57,77
|
| 20/05/2026 |
1.303.789 |
-1,49%
|
60,3111
|
57,93
|
60,76
|
58,28
|
| 19/05/2026 |
1.961.897 |
1,61%
|
58,21
|
57,25
|
59,4299
|
59,15
|
| 18/05/2026 |
1.851.277 |
-0,07%
|
57,17
|
57,17
|
58,75
|
58,23
|
| 15/05/2026 |
1.397.730 |
-1,07%
|
58,49
|
57,87
|
59,34
|
58,27
|
| 14/05/2026 |
2.868.563 |
-0,19%
|
58,50
|
58,00
|
59,35
|
58,70
|
| 13/05/2026 |
3.029.872 |
-1,35%
|
59,50
|
58,03
|
59,74
|
58,81
|
| 12/05/2026 |
4.766.198 |
5,29%
|
56,10
|
55,25
|
59,50
|
59,31
|
| 11/05/2026 |
3.419.096 |
0,68%
|
55,9558
|
55,62
|
57,03
|
56,36
|
| 08/05/2026 |
2.053.574 |
1,78%
|
55,25
|
53,70
|
56,3525
|
55,96
|
| 07/05/2026 |
3.518.674 |
-0,87%
|
55,36
|
54,75
|
55,95
|
54,98
|
| 06/05/2026 |
3.975.107 |
4,35%
|
54,00
|
52,00
|
55,66
|
55,33
|
| 05/05/2026 |
2.566.894 |
-1,09%
|
53,45
|
52,87
|
54,75
|
52,98
|
| 04/05/2026 |
2.761.399 |
0,38%
|
53,00
|
52,95
|
53,93
|
53,56
|
| 01/05/2026 |
2.793.325 |
-0,65%
|
53,70
|
53,1701
|
54,10
|
53,34
|
| 30/04/2026 |
5.371.332 |
-0,51%
|
53,43
|
52,82
|
53,915
|
53,69
|
| 29/04/2026 |
9.548.852 |
8,80%
|
50,5217
|
49,69
|
54,62
|
53,98
|
| 28/04/2026 |
9.430.222 |
14,76%
|
44,80
|
44,22
|
49,9875
|
49,57
|
| 27/04/2026 |
336.299 |
2,03%
|
41,68
|
41,68
|
43,50
|
43,50
|
| 24/04/2026 |
2.957.775 |
1,78%
|
40,62
|
40,21
|
41,88
|
41,82
|
| 23/04/2026 |
2.289.532 |
4,03%
|
39,50
|
38,95
|
41,095
|
41,09
|
| 22/04/2026 |
1.858.386 |
-0,59%
|
39,22
|
38,36
|
39,655
|
38,93
|
| 21/04/2026 |
1.558.480 |
2,15%
|
39,22
|
38,98
|
39,825
|
39,14
|
| 20/04/2026 |
1.470.728 |
0,37%
|
37,9722
|
37,9722
|
39,05
|
38,31
|
| 17/04/2026 |
2.635.071 |
-2,21%
|
39,20
|
37,92
|
39,46
|
38,17
|
| 16/04/2026 |
3.258.432 |
3,71%
|
37,60
|
37,46
|
39,13
|
39,00
|
| 15/04/2026 |
1.764.251 |
0,85%
|
37,50
|
36,66
|
37,74
|
37,60
|
| 14/04/2026 |
1.196.935 |
-0,57%
|
37,65
|
37,21
|
38,195
|
37,26
|
| 13/04/2026 |
1.623.394 |
0,46%
|
36,92
|
36,45
|
37,63
|
37,47
|
| 10/04/2026 |
1.961.703 |
-0,67%
|
37,40
|
36,86
|
37,803
|
37,30
|
| 09/04/2026 |
1.867.168 |
0,71%
|
36,93
|
36,93
|
37,75
|
37,55
|
| 08/04/2026 |
3.000.916 |
2,65%
|
36,68
|
36,53
|
37,38
|
37,28
|
| 07/04/2026 |
3.618.170 |
2,57%
|
36,70
|
35,28
|
37,12
|
36,31
|
| 06/04/2026 |
1.614.421 |
0,80%
|
34,88
|
34,88
|
35,754
|
35,40
|
| 02/04/2026 |
2.304.828 |
3,39%
|
33,65
|
33,65
|
35,185
|
35,11
|
| 01/04/2026 |
2.515.284 |
3,68%
|
33,00
|
32,23
|
34,26
|
33,95
|
| 31/03/2026 |
2.150.363 |
2,86%
|
32,25
|
31,89
|
32,88
|
32,74
|
| 30/03/2026 |
3.024.181 |
-0,63%
|
32,10
|
31,63
|
32,70
|
31,80
|
| 27/03/2026 |
3.838.512 |
-4,69%
|
33,4278
|
31,89
|
34,00
|
32,00
|
| 26/03/2026 |
3.850.728 |
2,60%
|
32,4481
|
32,4481
|
33,685
|
33,56
|
| 25/03/2026 |
4.243.679 |
-0,76%
|
33,01
|
31,77
|
33,62
|
32,73
|
| 24/03/2026 |
3.371.423 |
0,47%
|
32,5707
|
32,065
|
32,98
|
32,98
|
| 23/03/2026 |
5.497.848 |
-4,65%
|
34,99
|
32,55
|
34,99
|
32,81
|
| 20/03/2026 |
3.515.438 |
-3,42%
|
35,43
|
33,985
|
35,60
|
34,40
|
| 19/03/2026 |
2.933.501 |
-1,66%
|
36,10
|
35,5102
|
37,05
|
35,57
|
| 18/03/2026 |
2.431.997 |
3,49%
|
34,85
|
34,505
|
36,48
|
36,16
|
| 17/03/2026 |
2.638.318 |
0,52%
|
34,75
|
34,64
|
35,72
|
34,94
|
| 16/03/2026 |
3.549.226 |
0,90%
|
34,65
|
34,44
|
35,13
|
34,76
|
| 13/03/2026 |
3.414.790 |
-0,29%
|
34,5312
|
34,18
|
34,9684
|
34,45
|
| 12/03/2026 |
6.391.635 |
-3,60%
|
35,70
|
33,85
|
35,84
|
34,57
|
| 11/03/2026 |
5.406.543 |
-1,51%
|
36,45
|
35,66
|
36,67
|
35,86
|
| 10/03/2026 |
10.764.766 |
-15,97%
|
42,50
|
36,275
|
43,03
|
36,40
|
| 09/03/2026 |
1.927.854 |
-0,76%
|
43,19
|
42,065
|
43,82
|
43,32
|
| 06/03/2026 |
1.698.566 |
0,89%
|
43,27
|
42,61
|
43,94
|
43,65
|
| 05/03/2026 |
1.539.107 |
-3,85%
|
44,6314
|
43,14
|
44,84
|
43,27
|
| 04/03/2026 |
1.601.467 |
2,67%
|
43,8701
|
43,79
|
45,195
|
44,99
|
| 03/03/2026 |
1.516.961 |
-1,75%
|
44,00
|
42,98
|
44,28
|
43,82
|
| 02/03/2026 |
1.810.166 |
-0,62%
|
44,22
|
43,345
|
44,605
|
44,60
|
| 27/02/2026 |
2.134.263 |
4,54%
|
42,27
|
42,27
|
44,925
|
44,88
|
| 26/02/2026 |
2.023.476 |
0,56%
|
42,96
|
42,28
|
43,53
|
42,93
|
| 25/02/2026 |
1.983.105 |
0,76%
|
42,75
|
42,51
|
43,75
|
42,69
|
| 24/02/2026 |
2.379.817 |
-2,24%
|
43,34
|
41,75
|
44,17
|
42,37
|
| 23/02/2026 |
1.950.268 |
0,23%
|
42,54
|
42,54
|
43,9323
|
43,34
|
| 20/02/2026 |
2.445.793 |
-1,01%
|
43,66
|
42,52
|
43,66
|
43,24
|
| 19/02/2026 |
2.135.941 |
1,42%
|
42,85
|
42,78
|
43,7893
|
43,68
|
| 18/02/2026 |
2.254.279 |
4,46%
|
41,43
|
41,17
|
43,135
|
43,07
|
| 17/02/2026 |
2.321.099 |
1,60%
|
40,49
|
40,01
|
41,92
|
41,23
|
| 13/02/2026 |
2.220.241 |
3,57%
|
38,31
|
38,31
|
40,68
|
40,58
|
| 12/02/2026 |
5.611.531 |
-3,09%
|
40,55
|
39,00
|
40,83
|
39,18
|
| 11/02/2026 |
2.203.583 |
2,12%
|
39,00
|
39,00
|
40,47
|
40,43
|
| 10/02/2026 |
3.218.575 |
4,13%
|
38,06
|
37,945
|
40,14
|
39,61
|
| 09/02/2026 |
3.673.636 |
-1,07%
|
38,47
|
37,71
|
38,88
|
38,04
|
