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 > >>
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
28/11/2025	1.019.082	-0,43%	39,34	39,11	39,68	39,34
26/11/2025	3.854.599	-0,50%	39,8077	39,18	39,93	39,46
25/11/2025	3.373.964	3,90%	38,17	38,12	39,84	39,66
24/11/2025	8.981.471	4,58%	39,61	37,35	39,77	38,17
21/11/2025	3.330.511	4,72%	34,90	34,90	36,705	36,50
20/11/2025	4.376.590	-3,12%	36,18	34,3945	36,28	34,83
19/11/2025	3.444.209	-2,64%	36,67	35,68	37,13	35,95
18/11/2025	4.020.091	-0,34%	36,799	35,46	37,00	36,93
17/11/2025	4.549.487	1,91%	36,79	36,00	38,145	37,08
14/11/2025	4.181.648	0,80%	35,8342	35,5954	36,72	36,38
13/11/2025	3.750.652	-0,30%	36,19	35,46	36,50	36,09
12/11/2025	4.639.385	2,38%	35,35	35,00	37,065	36,20
11/11/2025	4.847.090	2,95%	34,46	34,04	35,435	35,36
10/11/2025	9.169.973	-8,81%	34,82	33,635	36,11	34,25
07/11/2025	4.969.169	1,12%	37,10	36,37	37,565	37,56
06/11/2025	4.206.171	0,64%	36,8499	36,61	37,99	37,10
05/11/2025	4.572.264	2,06%	35,96	35,82	37,12	36,84
04/11/2025	4.741.383	4,59%	34,21	34,21	36,11	36,11
03/11/2025	4.100.817	-2,46%	35,1716	33,755	35,292	34,50
31/10/2025	4.862.962	0,96%	34,90	34,02	35,57	35,37
30/10/2025	6.166.181	-6,21%	36,90	35,02	37,00	35,02
29/10/2025	14.510.864	12,47%	36,05	34,95	37,57	37,34
28/10/2025	7.789.214	0,12%	33,7527	32,865	33,79	33,19
27/10/2025	8.829.088	-2,73%	34,02	32,98	34,14	33,15
24/10/2025	4.116.070	-0,84%	34,2506	33,96	34,6701	34,07
23/10/2025	9.956.098	-4,30%	33,50	33,00	34,53	34,36
22/10/2025	3.829.444	-0,22%	36,07	35,74	36,53	36,02
21/10/2025	4.184.095	1,38%	35,24	33,79	36,27	36,10
20/10/2025	3.611.436	0,96%	35,12	35,09	36,34	35,61
17/10/2025	3.701.568	-1,04%	35,4342	35,035	36,085	35,27
16/10/2025	3.382.004	-0,42%	35,78	35,47	36,3401	35,64
15/10/2025	4.211.013	-1,77%	36,48	35,415	36,4893	35,79
14/10/2025	3.657.511	0,22%	35,9119	35,28	36,66	36,44
13/10/2025	3.492.671	1,68%	35,94	35,77	36,44	36,36
10/10/2025	5.332.126	-5,55%	37,87	35,5501	37,9599	35,76
09/10/2025	3.698.028	-1,61%	38,6619	37,70	38,89	37,83
08/10/2025	6.201.090	0,08%	38,60	38,265	39,08	38,45
07/10/2025	6.907.529	2,07%	38,11	38,02	39,2725	38,42
06/10/2025	6.409.886	-2,74%	38,75	37,56	39,10	37,64
03/10/2025	7.643.561	5,11%	36,9209	36,85	38,86	38,70
02/10/2025	5.262.499	3,02%	35,77	35,58	37,00	36,82
01/10/2025	3.289.214	0,06%	35,6303	35,48	36,175	35,74
30/09/2025	4.234.908	1,32%	35,11	34,96	35,805	35,68
29/09/2025	3.917.642	1,06%	34,95	34,21	35,30	35,21
26/09/2025	6.701.201	1,41%	34,54	34,39	35,42	34,86
25/09/2025	8.483.033	-0,81%	34,4107	33,6207	34,70	34,39
24/09/2025	9.609.925	5,92%	32,80	32,635	34,85	34,65
23/09/2025	4.640.070	0,15%	32,80	32,72	33,52	32,75
22/09/2025	4.143.701	3,07%	31,63	31,63	32,875	32,70
19/09/2025	4.524.399	-1,12%	32,35	31,76	32,35	31,77
18/09/2025	3.609.122	0,61%	32,20	31,925	32,91	32,17
17/09/2025	4.631.337	0,58%	31,85	31,73	32,63	32,02
16/09/2025	5.471.569	-2,57%	32,65	31,785	32,96	31,80