Centene Corporation (CNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	1.165.035	1,09%	76,12	75,89	77,36	77,33
08-02-2024	1.595.864	2,11%	75,21	74,735	76,575	76,50
07-02-2024	2.268.729	0,00%	73,87	74,34	75,87	74,92
06-02-2024	2.289.349	1,15%	75,635	71,495	76,39	74,92
05-02-2024	1.663.803	-1,78%	75,635	74,06	75,1396	74,07
02-02-2024	1.069.404	0,15%	75,635	74,63	75,66	75,41
01-02-2024	1.076.071	-0,01%	75,30	74,195	75,86	75,30
31-01-2024	1.050.585	0,60%	74,33	75,07	75,755	75,31
30-01-2024	911.396	1,08%	73,69	73,90	74,905	74,86
29-01-2024	928.558	0,39%	73,69	73,28	74,2475	74,057
26-01-2024	1.596.877	0,30%	73,78	73,18	74,10	73,77
25-01-2024	2.819.688	-2,56%	73,16	71,81	74,67	73,55
24-01-2024	1.642.324	-0,11%	76,51	75,26	77,29	75,48
23-01-2024	1.177.546	0,52%	75,30	75,18	76,14	75,56
22-01-2024	1.481.403	1,38%	76,70	74,00	75,345	75,17
19-01-2024	1.834.016	-3,20%	76,70	74,12	76,76	74,15
18-01-2024	1.445.803	-1,80%	74,61	74,27	76,71	76,60
17-01-2024	1.417.623	-0,92%	78,87	77,78	79,555	78,00
16-01-2024	1.251.354	-0,11%	77,71	78,42	79,1596	78,72
15-01-2024	1.459.762	-0,83%	77,71	76,61	79,00	78,81
12-01-2024	1.459.762	-0,83%	77,71	76,61	79,00	78,81
11-01-2024	1.970.716	1,35%	78,42	77,99	79,82	79,47
10-01-2024	1.328.767	0,51%	77,73	76,705	78,46	78,41
09-01-2024	1.026.899	1,63%	77,59	76,705	78,07	78,01
08-01-2024	831.119	-0,80%	77,59	75,32	77,78	76,76
05-01-2024	1.160.524	0,22%	77,16	76,731	77,62	77,38
04-01-2024	1.488.600	0,61%	77,835	76,695	77,63	77,21
03-01-2024	1.738.816	-0,12%	75,00	76,28	77,871	76,74
02-01-2024	1.796.861	3,53%	75,00	75,00	77,53	76,83
29-12-2023	880.522	0,43%	73,63	73,63	74,58	74,21
28-12-2023	1.055.358	0,63%	73,56	73,45	74,18	73,89
27-12-2023	984.597	-0,30%	73,02	72,98	73,745	73,43
26-12-2023	608.433	0,42%	73,02	73,12	73,91	73,65
22-12-2023	1.005.315	-0,10%	73,38	72,74	73,615	73,34
21-12-2023	1.431.284	1,66%	74,33	72,28	73,445	73,41
20-12-2023	1.885.621	-3,11%	74,73	72,05	74,4625	72,21
19-12-2023	1.374.299	-0,35%	74,73	73,98	75,22	74,53
18-12-2023	1.529.417	0,77%	74,49	73,95	74,89	74,79
15-12-2023	2.158.886	-1,71%	75,08	72,86	75,08	74,22
14-12-2023	2.672.598	-1,51%	76,16	74,18	76,44	75,51
13-12-2023	2.890.921	0,43%	75,75	74,82	76,775	76,67
12-12-2023	2.538.385	2,82%	75,62	75,62	77,8299	76,34
11-12-2023	1.161.963	0,65%	74,57	73,0101	74,30	74,25
08-12-2023	1.368.814	-0,63%	74,57	73,41	74,525	73,77
07-12-2023	989.769	-0,22%	74,57	73,62	74,69	74,24
06-12-2023	971.850	-0,81%	75,13	73,83	75,00	74,40
05-12-2023	1.565.095	1,32%	74,04	73,75	75,31	75,01
04-12-2023	838.516	-1,14%	74,84	73,52	74,87	74,03
01-12-2023	1.788.699	1,63%	70,61	73,49	74,97	74,88
30-11-2023	2.281.490	4,53%	72,31	70,56	73,76	73,67
29-11-2023	3.513.650	-3,40%	72,31	68,1506	72,83	70,48
28-11-2023	1.432.104	-1,55%	73,00	72,43	73,88	72,96
27-11-2023	988.349	-0,34%	74,00	73,645	74,65	74,11
24-11-2023	294.858	0,73%	74,00	73,985	74,58	74,75
23-11-2023	989.772	-6,56%	73,86	73,82	74,51	68,8635
22-11-2023	653.275	0,69%	73,86	73,82	74,51	74,21
21-11-2023	913.948	1,29%	73,28	72,3025	73,885	73,70
20-11-2023	802.946	0,21%	72,40	72,175	73,00	72,76
17-11-2023	741.427	-0,82%	73,17	72,28	73,39	72,61
16-11-2023	1.026.769	-0,04%	73,37	72,48	74,18	73,20
15-11-2023	1.688.960	0,00%	73,21	72,50	73,90	73,23
14-11-2023	1.824.963	1,51%	71,86	71,68	73,58	73,23
13-11-2023	716.227	0,38%	71,86	71,65	72,4825	72,14
10-11-2023	1.527.603	0,57%	71,55	70,685	72,1333	71,87
09-11-2023	1.823.695	1,64%	72,00	70,42	72,02	71,46
08-11-2023	1.041.435	-2,01%	72,00	69,93	72,1362	70,31
07-11-2023	1.570.853	-0,13%	69,50	71,5785	72,51	71,75
06-11-2023	2.836.777	3,64%	69,50	69,01	71,93	71,84
03-11-2023	1.856.473	0,57%	69,12	68,69	69,98	69,32
02-11-2023	1.446.252	-0,56%	69,12	68,335	69,51	68,93
01-11-2023	1.443.282	0,49%	68,45	68,13	70,10	69,32
31-10-2023	1.195.039	1,50%	68,49	68,19	69,04	68,98
30-10-2023	1.193.403	0,71%	67,69	67,05	67,99	67,96
27-10-2023	724.915	-0,73%	67,69	67,21	68,19	67,61
26-10-2023	1.617.964	-0,87%	68,28	67,57	69,23	68,11
25-10-2023	1.690.662	-1,41%	69,62	67,855	69,745	68,71
24-10-2023	2.524.260	-1,65%	72,81	68,9501	72,845	69,69
23-10-2023	1.881.481	-1,43%	71,70	70,40	71,72	70,86
20-10-2023	1.106.929	-0,07%	72,80	71,76	72,37	71,89
19-10-2023	843.384	-1,43%	72,80	71,63	73,465	71,94
18-10-2023	1.373.372	1,19%	72,45	71,64	73,03	72,98
17-10-2023	1.415.514	1,41%	71,44	71,005	72,72	72,12
16-10-2023	1.587.764	0,07%	71,44	71,005	72,235	71,12
13-10-2023	1.566.718	0,16%	71,62	70,70	72,94	71,07
12-10-2023	1.143.342	-0,03%	71,24	69,835	71,32	70,96
11-10-2023	931.142	-0,27%	70,58	70,25	71,30	70,98
10-10-2023	983.910	0,44%	70,95	70,07	71,2349	71,17
09-10-2023	832.286	1,61%	69,16	68,296	70,92	71,34
06-10-2023	1.270.737	1,72%	69,16	68,296	70,51	70,21
05-10-2023	996.343	0,06%	69,19	68,296	69,46	69,02
04-10-2023	852.280	1,08%	67,95	67,77	69,12	68,98
03-10-2023	1.172.214	-1,52%	68,90	67,625	68,91	68,25
02-10-2023	820.444	0,51%	69,20	68,085	69,435	69,23
29-09-2023	1.456.273	-0,55%	69,20	68,76	69,66	68,88
28-09-2023	1.397.563	-0,69%	69,96	69,0196	70,86	69,26
27-09-2023	1.425.788	-0,35%	70,11	68,92	70,725	69,745
26-09-2023	1.691.366	-0,83%	68,72	69,8208	70,95	69,985
25-09-2023	1.261.410	2,77%	68,72	68,71	70,66	70,58
22-09-2023	1.550.268	-1,24%	69,27	68,525	69,74	68,68
21-09-2023	1.662.906	2,16%	68,09	67,91	69,975	69,55