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 > >>
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
15/09/2025	6.464.073	-1,85%	33,5001	31,94	33,5001	32,64
12/09/2025	9.008.796	-2,55%	34,10	33,06	34,78	33,26
11/09/2025	19.889.736	9,16%	35,92	33,91	36,319	34,08
10/09/2025	7.708.898	0,74%	31,0009	29,98	31,34	31,27
09/09/2025	13.567.989	7,77%	29,06	28,839	31,15	31,06
08/09/2025	8.940.572	-0,49%	29,03	28,325	29,07	28,84
05/09/2025	7.754.513	1,15%	28,6899	28,24	29,13	28,98
04/09/2025	13.725.146	-4,69%	29,30	28,26	29,30	28,65
03/09/2025	6.799.098	1,49%	29,61	29,415	30,06	30,06
02/09/2025	5.206.514	2,00%	28,86	28,73	29,79	29,62
29/08/2025	3.872.212	2,33%	28,30	28,30	29,09	29,04
28/08/2025	3.478.646	-1,68%	28,9493	28,24	28,95	28,38
27/08/2025	3.862.462	0,63%	28,60	28,50	29,90	28,84
26/08/2025	4.869.849	-1,48%	29,00	28,415	29,23	28,66
25/08/2025	3.425.475	-1,16%	29,38	28,76	29,485	29,08
22/08/2025	5.596.663	2,00%	29,049	29,014	29,62	29,41
21/08/2025	6.269.964	-2,01%	29,24	28,555	29,31	28,81
20/08/2025	7.283.476	0,14%	29,40	29,1092	29,79	29,40
19/08/2025	9.129.905	1,16%	29,0809	28,91	30,17	29,33
18/08/2025	7.986.594	1,76%	28,75	28,71	29,56	28,99
15/08/2025	10.251.514	5,79%	28,05	27,76	28,68	28,49
14/08/2025	4.958.565	-0,52%	27,0083	26,71	27,21	26,93
13/08/2025	7.424.342	3,44%	26,2997	26,2294	27,18	27,07
12/08/2025	8.604.101	3,64%	25,4536	25,28	26,17	26,17
11/08/2025	5.493.977	-1,33%	25,65	25,23	26,21	25,25
08/08/2025	5.767.990	1,31%	25,31	25,18	25,81	25,59
07/08/2025	8.502.493	0,20%	25,20	25,075	25,77	25,26
06/08/2025	9.005.717	-2,63%	25,92	25,13	26,02	25,21
05/08/2025	7.754.021	-1,22%	26,21	25,55	26,43	25,89
04/08/2025	7.125.470	1,25%	25,99	25,75	26,795	26,21
01/08/2025	9.155.326	-0,61%	26,05	25,52	26,535	25,91
31/07/2025	13.032.191	1,11%	25,70	25,1147	26,88	26,07
30/07/2025	9.080.171	1,04%	25,95	25,61	26,3352	25,79
29/07/2025	13.043.643	-4,95%	26,56	25,51	28,37	25,53
28/07/2025	12.579.056	-5,39%	28,47	26,82	28,55	26,86
25/07/2025	37.702.658	5,98%	28,57	26,25	28,96	28,39
24/07/2025	22.512.924	-8,94%	28,15	26,66	29,51	26,76
23/07/2025	15.664.170	5,45%	27,72	27,57	29,51	29,42
22/07/2025	10.174.884	1,64%	27,83	27,34	28,4199	27,89
21/07/2025	16.622.199	-1,86%	27,80	27,34	27,87	27,43
18/07/2025	12.712.129	-4,08%	30,10	27,88	30,25	27,95
17/07/2025	11.420.167	-4,18%	30,31	28,92	30,49	29,14
16/07/2025	6.575.277	1,37%	29,65	29,50	30,90	30,41
15/07/2025	7.167.884	-2,06%	30,67	29,975	31,6199	30,00
14/07/2025	8.268.888	-2,55%	31,6993	30,59	31,6993	30,64
11/07/2025	9.003.607	-3,23%	32,55	31,40	33,41	31,44
10/07/2025	9.609.267	-1,72%	32,43	31,78	33,41	32,52