Centene Corporation (CNC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.825.073 |
-2,93%
|
66,91
|
65,03
|
67,73
|
65,1371
|
| 17/09/2026 |
2.396.618 |
1,65%
|
66,37
|
65,76
|
67,79
|
67,10
|
| 16/09/2026 |
1.902.511 |
-2,39%
|
67,95
|
66,01
|
69,41
|
66,01
|
| 15/09/2026 |
1.416.340 |
-2,52%
|
68,20
|
67,05
|
68,58
|
67,66
|
| 14/09/2026 |
1.824.171 |
4,49%
|
66,00
|
66,00
|
69,625
|
69,41
|
| 11/09/2026 |
2.135.190 |
1,58%
|
66,26
|
64,52
|
66,775
|
66,42
|
| 10/09/2026 |
2.181.993 |
2,09%
|
64,20
|
64,20
|
68,205
|
65,40
|
| 09/09/2026 |
2.134.349 |
-0,77%
|
64,91
|
61,81
|
65,06
|
64,06
|
| 08/09/2026 |
2.001.934 |
-3,70%
|
65,84
|
64,50
|
66,49
|
64,58
|
| 04/09/2026 |
1.313.956 |
-1,46%
|
67,25
|
66,7675
|
68,22
|
67,04
|
| 03/09/2026 |
1.733.026 |
1,07%
|
68,00
|
66,85
|
68,82
|
68,02
|
| 02/09/2026 |
2.418.874 |
3,20%
|
65,37
|
65,35
|
67,885
|
67,34
|
| 01/09/2026 |
2.320.330 |
1,26%
|
64,70
|
64,69
|
66,47
|
65,23
|
| 31/08/2026 |
1.276.400 |
-0,34%
|
64,35
|
63,42
|
65,39
|
64,34
|
| 28/08/2026 |
1.193.057 |
-0,87%
|
65,00
|
64,29
|
65,74
|
64,75
|
| 27/08/2026 |
1.593.620 |
-0,20%
|
65,26
|
64,66
|
66,26
|
65,33
|
| 26/08/2026 |
1.685.827 |
0,62%
|
65,01
|
65,00
|
67,68
|
65,47
|
| 25/08/2026 |
2.496.285 |
-0,99%
|
65,60
|
64,61
|
65,95
|
65,00
|
| 24/08/2026 |
1.748.079 |
0,95%
|
64,72
|
64,27
|
66,10
|
65,65
|
| 21/08/2026 |
1.160.934 |
1,37%
|
64,18
|
64,03
|
65,16
|
65,02
|
| 20/08/2026 |
1.410.020 |
-0,85%
|
64,3663
|
63,49
|
64,87
|
64,14
|
| 19/08/2026 |
1.209.581 |
-0,86%
|
64,30
|
64,26
|
66,00
|
64,70
|
| 18/08/2026 |
1.211.352 |
1,42%
|
65,65
|
65,22
|
65,795
|
65,22
|
| 17/08/2026 |
1.427.763 |
-3,31%
|
67,25
|
64,30
|
67,25
|
64,9789
|
| 14/08/2026 |
963.965 |
2,18%
|
66,215
|
65,85
|
67,61
|
67,47
|
| 13/08/2026 |
1.462.826 |
-1,52%
|
67,48
|
65,72
|
67,8399
|
66,04
|
| 12/08/2026 |
1.474.925 |
3,41%
|
64,95
|
64,12
|
67,425
|
67,07
|
| 11/08/2026 |
972.428 |
-2,65%
|
67,50
|
64,74
|
67,859
|
64,88
|
| 10/08/2026 |
1.434.864 |
2,00%
|
65,97
|
65,71
|
67,6675
|
66,57
|
| 07/08/2026 |
1.527.462 |
2,38%
|
64,9008
|
63,945
|
66,5199
|
65,2242
|
| 06/08/2026 |
2.177.822 |
-4,20%
|
68,35
|
63,2064
|
68,50
|
64,20
|
| 05/08/2026 |
3.548.258 |
4,76%
|
63,6805
|
63,6805
|
68,379
|
66,99
|
| 04/08/2026 |
2.755.876 |
0,22%
|
64,03
|
63,4905
|
64,755
|
64,07
|
| 03/08/2026 |
3.795.536 |
2,68%
|
61,74
|
61,22
|
63,89
|
63,76
|
| 31/07/2026 |
1.119.461 |
2,27%
|
61,52
|
61,065
|
62,55
|
62,22
|
| 30/07/2026 |
2.836.883 |
-1,63%
|
61,88
|
59,83
|
62,0352
|
60,84
|
| 29/07/2026 |
3.771.867 |
-3,24%
|
63,50
|
61,44
|
64,95
|
61,82
|
| 28/07/2026 |
6.949.182 |
0,13%
|
59,00
|
56,67
|
64,92
|
63,91
|
| 27/07/2026 |
3.306.748 |
0,65%
|
63,52
|
62,5312
|
64,8488
|
64,08
|
| 24/07/2026 |
1.085.956 |
-0,60%
|
63,71
|
62,975
|
64,60
|
63,41
|
| 23/07/2026 |
2.090.518 |
-3,25%
|
64,00
|
63,415
|
64,90
|
63,74
|
| 22/07/2026 |
2.036.612 |
-2,52%
|
67,70
|
65,56
|
67,70
|
65,89
|
| 21/07/2026 |
1.335.112 |
2,62%
|
66,33
|
65,11
|
67,59
|
67,59
|
| 20/07/2026 |
1.184.104 |
-0,90%
|
67,00
|
65,84
|
67,00
|
65,84
|
| 17/07/2026 |
2.137.951 |
4,02%
|
64,12
|
63,18
|
66,50
|
66,44
|
| 16/07/2026 |
2.277.252 |
-4,15%
|
69,10
|
63,77
|
69,10
|
63,89
|
| 15/07/2026 |
1.879.577 |
-3,06%
|
66,9897
|
63,20
|
67,19
|
66,61
|
| 14/07/2026 |
1.180.248 |
0,62%
|
68,90
|
68,04
|
69,355
|
68,72
|
| 13/07/2026 |
1.209.891 |
1,46%
|
67,46
|
67,46
|
68,694
|
68,29
|
| 10/07/2026 |
1.045.538 |
-0,37%
|
67,881
|
66,63
|
68,005
|
67,35
|
| 09/07/2026 |
1.061.817 |
0,79%
|
66,93
|
66,122
|
67,87
|
67,60
|
| 08/07/2026 |
1.777.195 |
1,39%
|
66,00
|
65,99
|
68,94
|
67,09
|
| 07/07/2026 |
1.419.058 |
0,08%
|
66,79
|
65,66
|
67,975
|
66,12
|
| 06/07/2026 |
2.573.510 |
-2,71%
|
67,86
|
65,04
|
67,86
|
66,05
|
| 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
|
