BiG | O banco que entende os seus valores.

Centene Corporation (CNC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/02/2026	8.921.297	-3,66%	36,54	35,85	39,85	38,45
05/02/2026	6.435.952	-2,54%	40,85	39,795	41,27	39,92
04/02/2026	3.825.619	-3,65%	42,02	40,821	42,72	40,96
03/02/2026	3.737.366	-0,68%	42,55	41,96	43,45	42,51
02/02/2026	2.900.006	-1,20%	43,0286	42,25	43,19	42,80
30/01/2026	2.197.314	-0,64%	43,00	42,76	43,95	43,32
29/01/2026	4.181.008	4,06%	41,96	41,9111	43,60	43,60
28/01/2026	3.777.447	0,89%	40,50	40,50	42,01	41,90
27/01/2026	8.353.991	-10,35%	43,65	40,12	45,25	41,53
26/01/2026	1.678.257	0,41%	45,8903	45,50	46,53	46,28
23/01/2026	1.771.021	1,48%	45,4097	45,15	46,19	46,09
22/01/2026	2.771.338	0,35%	44,67	44,67	45,63	45,42
21/01/2026	4.148.306	-1,09%	45,62	43,32	46,60	45,26
20/01/2026	2.068.233	0,02%	45,11	44,46	46,27	45,76
16/01/2026	2.713.287	-3,22%	47,27	45,70	47,27	45,75
15/01/2026	2.547.458	2,38%	46,16	45,59	47,68	47,27
14/01/2026	2.392.982	0,90%	45,75	41,21	46,34	46,17
13/01/2026	2.293.821	-1,36%	46,50	45,67	46,65	45,76
12/01/2026	2.670.259	-0,47%	45,46	44,79	46,61	46,39
09/01/2026	3.496.793	-0,66%	47,19	46,51	47,45	46,61
08/01/2026	4.352.281	2,51%	46,20	45,90	47,3399	46,92
07/01/2026	4.532.194	0,07%	45,6384	45,4664	46,89	45,77
06/01/2026	3.666.520	2,37%	44,9407	44,9407	45,99	45,74
05/01/2026	4.612.635	6,94%	42,51	42,51	44,925	44,68
02/01/2026	2.279.335	1,53%	41,20	40,53	42,07	41,78
31/12/2025	1.405.167	-0,15%	41,205	41,00	41,79	41,15
30/12/2025	2.262.159	0,96%	40,6136	40,44	41,63	41,16
29/12/2025	2.186.951	0,74%	40,19	40,19	40,99	40,81
26/12/2025	1.405.127	1,55%	39,78	39,77	40,53	40,51
24/12/2025	1.516.628	1,04%	39,51	39,42	40,11	39,89
23/12/2025	1.921.400	-0,88%	39,96	39,335	39,99	39,60
22/12/2025	2.469.685	2,38%	38,90	38,582	40,15	39,95
19/12/2025	2.459.842	-0,48%	39,20	38,97	39,86	39,02
18/12/2025	2.418.218	0,90%	38,72	38,27	39,91	39,22
17/12/2025	2.913.743	-0,26%	38,35	38,03	39,135	38,87
16/12/2025	2.915.095	-3,66%	40,35	38,3605	40,435	38,97
15/12/2025	2.468.720	-0,98%	40,91	40,44	41,25	40,45
12/12/2025	3.097.465	0,96%	40,72	40,64	41,74	40,85
11/12/2025	4.326.136	4,64%	38,47	38,45	41,40	40,46
10/12/2025	5.345.679	1,55%	37,98	37,25	38,845	38,67
09/12/2025	2.326.393	0,53%	37,75	37,75	38,37	38,08
08/12/2025	2.727.374	-1,20%	38,40	37,77	38,495	37,88
05/12/2025	5.236.890	-1,31%	38,70	37,75	38,88	38,34
04/12/2025	2.575.366	0,10%	38,30	38,30	39,00	38,85
03/12/2025	1.866.574	0,00%	38,81	38,59	39,335	38,81
02/12/2025	3.757.165	2,43%	37,98	37,42	38,97	38,81
01/12/2025	2.666.659	-3,72%	38,842	37,865	39,13	37,89