Centene Corporation (CNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	1.002.231	0,34%	68,10	67,24	68,475	68,0799
19/09/2023	804.566	-0,02%	67,64	67,21	68,05	67,85
18/09/2023	577.562	0,10%	67,96	67,205	68,06	67,875
15/09/2023	947.853	0,28%	67,715	67,55	68,43	67,80
14/09/2023	909.019	0,53%	68,84	67,26	68,82	68,70
13/09/2023	2.211.025	1,97%	65,95	67,145	69,155	68,34
12/09/2023	2.025.799	0,89%	65,95	65,13	67,03	67,01
11/09/2023	1.989.066	1,53%	65,74	65,06	67,12	66,41
08/09/2023	1.264.106	-1,55%	63,55	65,06	66,145	65,41
07/09/2023	3.007.925	4,93%	61,42	63,495	67,13	66,44
06/09/2023	2.600.236	2,33%	61,42	62,50	64,115	63,319
05/09/2023	1.817.202	0,99%	61,42	61,31	62,28	61,875
04/09/2023	2.059.552	-0,62%	63,28	60,84	61,975	61,27
01/09/2023	2.059.552	-0,62%	63,28	60,84	61,975	61,27
31/08/2023	1.345.450	-1,72%	63,28	61,63	63,37	61,64
30/08/2023	1.581.759	-2,65%	63,72	62,62	64,18	62,73
29/08/2023	694.640	0,67%	64,08	63,87	64,53	64,45
28/08/2023	1.018.599	0,85%	64,00	63,61	64,40	64,02
25/08/2023	530.187	-0,75%	63,76	62,93	64,057	63,48
24/08/2023	703.504	0,53%	63,76	63,53	64,465	63,97
23/08/2023	1.886.425	-0,25%	64,17	63,22	64,41	63,64
22/08/2023	996.681	-0,05%	63,76	63,66	64,61	63,80
21/08/2023	1.114.110	0,20%	63,86	63,53	64,09	63,83
18/08/2023	1.076.861	0,32%	63,45	63,43	64,34	63,70
17/08/2023	1.196.624	-1,26%	64,10	62,9438	64,14	63,49
16/08/2023	963.771	-1,50%	65,11	64,28	65,5737	64,29
15/08/2023	841.678	-2,39%	66,17	65,17	66,45	65,25
14/08/2023	1.999.501	1,66%	65,46	65,63	67,27	66,85
11/08/2023	1.895.270	0,03%	65,46	65,05	65,76	65,77
10/08/2023	862.059	-0,08%	65,99	65,49	66,855	65,75
09/08/2023	768.310	-0,72%	66,05	65,79	66,54	65,80
08/08/2023	808.242	-0,87%	66,81	66,01	67,02	66,25
07/08/2023	1.011.117	1,57%	65,98	66,14	67,21	66,835
04/08/2023	1.183.970	-0,39%	65,98	65,525	66,60	65,80
03/08/2023	2.152.130	-1,92%	67,25	65,90	67,27	66,06
02/08/2023	988.582	-0,71%	68,15	67,30	68,83	67,53
01/08/2023	1.837.696	-0,12%	68,15	67,76	68,67	68,01
31/07/2023	2.150.055	2,89%	66,35	66,18	68,50	68,09
28/07/2023	3.487.938	-5,39%	69,12	65,02	69,00	66,18
27/07/2023	1.200.538	0,06%	70,71	69,85	71,08	70,01
26/07/2023	1.534.566	-0,47%	70,71	69,665	70,98	69,99
25/07/2023	1.075.698	-0,75%	70,65	69,99	70,64	70,33
24/07/2023	1.524.853	0,33%	70,54	70,47	70,96	70,86
21/07/2023	2.475.734	0,66%	70,40	70,415	71,655	70,64
20/07/2023	1.409.787	2,51%	69,05	68,34	70,38	70,21
19/07/2023	2.019.074	3,24%	67,93	67,93	69,92	68,48
18/07/2023	1.805.094	1,97%	65,38	65,255	66,72	66,35
17/07/2023	1.226.683	-0,85%	64,98	65,02	65,96	65,07
14/07/2023	1.867.711	3,11%	64,98	64,98	66,81	65,63
13/07/2023	1.419.574	-0,24%	63,82	63,55	64,392	63,65
12/07/2023	2.661.003	-5,84%	66,80	63,69	66,71	63,80
11/07/2023	821.165	0,65%	67,425	67,16	67,89	67,75
10/07/2023	802.064	0,00%	66,57	66,605	67,77	66,50
07/07/2023	964.762	-1,03%	66,57	66,41	67,09	66,50
06/07/2023	1.539.703	-0,40%	67,07	66,78	67,765	67,17
05/07/2023	658.447	0,09%	67,23	67,165	67,81	67,43
04/07/2023	584.197	-0,12%	67,23	66,815	67,565	67,37
03/07/2023	584.197	-0,12%	67,23	66,815	67,565	67,37
30/06/2023	1.419.688	0,68%	67,13	66,95	67,945	67,445
29/06/2023	1.212.421	1,36%	66,11	66,155	67,49	67,00
28/06/2023	789.231	-0,65%	66,445	65,71	66,525	66,11
27/06/2023	1.022.064	0,28%	66,46	65,47	66,87	66,545
26/06/2023	656.948	0,06%	66,34	65,385	67,09	66,37
23/06/2023	659.588	-0,72%	66,75	66,28	67,07	66,32
22/06/2023	614.540	1,21%	65,53	66,11	66,99	66,81
21/06/2023	1.271.744	0,11%	65,53	65,61	66,89	65,99
20/06/2023	1.266.933	0,43%	65,10	64,99	66,44	65,94
19/06/2023	1.482.411	-0,69%	65,10	64,82	66,88	65,665
16/06/2023	1.482.411	-0,69%	65,10	64,82	66,88	65,665
15/06/2023	1.366.691	2,27%	65,10	64,98	66,9643	66,12
14/06/2023	3.438.169	-6,94%	64,32	63,04	65,20	64,65
13/06/2023	690.040	0,42%	69,19	68,9605	69,80	69,47
12/06/2023	1.011.596	0,28%	69,19	68,60	69,64	69,19
09/06/2023	1.221.374	2,04%	67,49	67,085	69,265	69,00
08/06/2023	932.879	-0,11%	67,565	67,05	68,12	67,615
07/06/2023	1.908.984	1,45%	66,62	66,03	68,39	67,70
06/06/2023	888.274	-0,92%	66,72	66,22	67,41	66,72
05/06/2023	868.552	1,35%	66,72	65,84	67,61	67,36
02/06/2023	1.677.220	2,34%	65,19	64,21	66,68	66,46
01/06/2023	1.708.483	4,05%	62,69	62,47	65,53	64,94
31/05/2023	927.834	-1,19%	63,57	61,87	62,89	61,975
30/05/2023	927.834	-1,19%	63,57	61,87	62,89	61,975
29/05/2023	1.272.428	-1,14%	63,57	62,58	64,105	62,705
26/05/2023	1.272.428	-1,14%	63,57	62,58	64,105	62,705
25/05/2023	1.095.440	-1,93%	64,16	62,82	63,9026	63,39
24/05/2023	1.494.977	-0,62%	64,93	64,24	65,00	64,63
23/05/2023	825.105	-0,25%	64,775	64,26	65,45	65,04
22/05/2023	1.206.097	-0,32%	65,60	64,675	65,77	65,19
19/05/2023	1.283.842	-0,61%	66,24	64,975	66,27	65,40
18/05/2023	1.004.046	-2,09%	66,79	65,27	66,845	65,7933
17/05/2023	968.294	2,67%	65,565	65,25	67,385	67,20
16/05/2023	767.320	-2,62%	67,48	65,40	67,3664	65,45
15/05/2023	690.145	0,09%	67,43	66,38	67,47	67,23
12/05/2023	972.244	-0,30%	66,56	66,33	67,625	67,1662
11/05/2023	886.697	0,73%	66,56	66,385	67,44	67,35
10/05/2023	696.927	-1,12%	67,56	66,77	67,93	66,86
09/05/2023	470.830	-1,00%	68,41	67,39	68,80	67,60
08/05/2023	601.411	-0,16%	68,19	67,835	68,74	68,28
05/05/2023	582.172	1,74%	67,78	67,85	68,87	68,39
04/05/2023	1.001.759	-2,20%	68,455	66,755	68,58	67,21