BiG | O banco que entende os seus valores.

Centene Corporation (CNC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025	12.752.704	1,50%	32,80	31,78	33,24	33,09
08/07/2025	10.672.216	-1,36%	33,32	32,52	33,83	32,60
07/07/2025	13.336.850	-0,69%	33,40	32,99	33,828	33,05
04/07/2025	19.180.446	-1,48%	33,28	33,28	34,84	33,31
03/07/2025	19.107.797	-1,42%	37,68	33,13	37,77	33,31
02/07/2025	55.561.367	-40,35%	54,44	33,76	57,463	33,78
01/07/2025	5.586.009	4,37%	54,28	53,185	57,463	56,65
30/06/2025	2.606.876	0,54%	54,23	53,185	54,305	54,28
27/06/2025	2.314.461	0,83%	53,8899	53,26	55,15	53,99
26/06/2025	3.479.337	0,11%	53,875	53,26	55,15	53,57
25/06/2025	2.455.669	-1,00%	54,00	53,245	54,2398	53,51
24/06/2025	2.292.899	1,22%	53,63	52,93	54,65	54,05
23/06/2025	2.042.730	-1,84%	54,6868	52,93	54,6868	53,40
20/06/2025	2.644.599	-1,32%	55,33	54,37	55,545	54,40
19/06/2025	2.558.615	0,51%	54,79	54,16	55,295	55,15
18/06/2025	2.364.917	0,44%	54,725	54,16	55,7529	55,15
17/06/2025	2.409.415	0,42%	54,63	53,99	55,7529	54,91
16/06/2025	2.863.534	-0,98%	55,2001	53,995	55,48	54,68
13/06/2025	1.823.588	-0,29%	55,13	54,29	55,695	55,22
12/06/2025	2.555.838	0,20%	55,455	54,29	55,94	55,38
11/06/2025	1.422.540	-0,43%	55,97	55,06	55,94	55,27
10/06/2025	1.284.388	-0,45%	55,80	55,00	56,08	55,51
09/06/2025	1.846.247	1,09%	55,46	55,00	56,08	55,76
06/06/2025	1.308.138	0,58%	54,94	54,51	56,00	55,16
05/06/2025	2.135.993	-0,18%	55,45	54,51	55,89	54,84
04/06/2025	2.205.961	-0,78%	54,90	54,01	55,89	54,94
03/06/2025	2.250.142	0,84%	54,80	54,01	55,62	55,37
02/06/2025	2.671.753	-2,71%	55,77	54,08	55,77	54,91
30/05/2025	2.075.604	-0,27%	56,05	55,735	57,27	56,44
29/05/2025	1.869.285	1,06%	56,88	55,735	57,05	56,52
28/05/2025	2.329.490	-2,98%	56,34	55,88	57,98	55,93
27/05/2025	2.267.616	2,20%	56,82	56,375	57,98	57,65
23/05/2025	2.839.617	-2,86%	59,83	55,785	59,96	56,41
22/05/2025	2.251.445	-4,20%	60,98	58,02	61,63	58,07
21/05/2025	1.302.722	-1,97%	62,08	60,58	62,205	60,74
20/05/2025	1.410.446	0,67%	61,46	60,79	62,86	61,96
19/05/2025	2.605.869	-0,37%	61,70	60,79	62,86	61,55
16/05/2025	1.972.619	2,86%	59,66	56,80	61,80	61,78
15/05/2025	3.677.989	0,99%	59,35	56,80	60,14	60,06
14/05/2025	3.077.810	0,85%	61,27	58,95	61,27	59,47
13/05/2025	4.827.247	-6,20%	60,85	58,95	64,15	58,97
12/05/2025	2.373.037	0,13%	62,96	61,14	64,15	62,87
09/05/2025	2.370.534	0,59%	62,69	62,03	63,42	62,79
08/05/2025	2.418.968	-0,80%	60,17	59,915	63,42	62,42
07/05/2025	3.147.673	5,43%	59,27	59,05	62,92	62,92
06/05/2025	2.420.479	-0,17%	60,16	59,05	60,83	59,68
05/05/2025	2.723.397	-0,63%	60,50	59,55	60,83	59,78
02/05/2025	2.508.698	1,26%	59,45	58,49	60,50	60,16
01/05/2025	3.093.785	-0,74%	59,82	58,49	60,56	59,41
30/04/2025	1.947.213	0,91%	59,35	58,68	60,56	59,85
29/04/2025	2.490.539	-0,35%	59,48	57,7101	59,88	59,26
28/04/2025	3.810.557	3,09%	57,99	57,68	59,82	59,47
25/04/2025	4.609.603	-6,72%	61,80	56,06	62,02	57,69
24/04/2025	2.976.612	-0,87%	60,23	59,73	62,42	61,58
23/04/2025	1.601.808	3,14%	58,535	57,82	62,42	62,12
22/04/2025	1.842.260	3,83%	60,63	57,82	60,935	60,23
21/04/2025	2.253.242	-4,43%	59,94	57,845	60,935	58,01
17/04/2025	3.073.358	-2,07%	62,68	57,96	63,145	60,70
16/04/2025	1.718.177	-0,48%	62,93	61,61	63,78	61,98
15/04/2025	1.338.827	-1,16%	62,93	62,08	63,005	62,28
14/04/2025	1.564.139	-1,33%	63,55	62,08	63,86	63,01
11/04/2025	1.956.096	2,36%	62,44	61,948	63,94	63,86
10/04/2025	3.273.218	-0,38%	61,565	61,185	63,56	62,39
09/04/2025	2.649.630	0,27%	61,565	60,9101	63,835	62,63
08/04/2025	3.264.392	1,54%	65,88	61,92	65,98	62,40
07/04/2025	3.583.752	-0,94%	61,95	59,66	62,65	61,35
04/04/2025	4.686.533	-3,67%	64,10	61,88	65,90	61,93
03/04/2025	4.508.428	5,87%	60,98	60,635	64,59	64,29
02/04/2025	1.188.444	0,46%	59,98	59,795	60,80	60,73
01/04/2025	1.060.096	-0,43%	60,93	60,17	61,1232	60,45
31/03/2025	1.972.698	1,12%	60,76	59,90	61,10	60,71
28/03/2025	1.227.608	-0,32%	60,76	59,90	61,07	60,04
27/03/2025	1.803.588	-0,53%	59,23	58,57	60,95	60,23
26/03/2025	2.051.862	2,72%	59,23	59,02	61,08	60,54
25/03/2025	1.452.313	-0,67%	59,62	58,52	59,765	58,94
24/03/2025	1.259.473	0,75%	59,42	58,50	59,98	59,34
21/03/2025	1.662.110	-1,19%	59,42	58,47	59,81	58,90
20/03/2025	1.082.277	0,66%	59,03	58,63	59,745	59,62
19/03/2025	1.175.656	-0,72%	59,08	58,51	60,00	59,23
18/03/2025	1.280.906	0,57%	59,08	58,87	59,75	59,66
17/03/2025	1.602.519	1,80%	57,94	57,80	59,45	59,24
14/03/2025	2.395.946	0,40%	57,94	57,465	58,56	58,19
13/03/2025	2.210.529	-0,84%	58,10	57,31	58,84	57,96
12/03/2025	3.515.453	-0,21%	58,17	56,915	60,955	58,45
11/03/2025	3.320.848	-1,46%	59,24	56,99	59,69	58,57
10/03/2025	3.578.261	-1,05%	60,22	59,34	61,2875	59,44
07/03/2025	3.429.234	0,98%	59,12	58,96	60,875	60,03
06/03/2025	2.173.832	0,76%	59,00	58,20	59,69	59,45
05/03/2025	2.323.735	1,95%	58,325	57,79	59,59	59,00
04/03/2025	2.094.512	-1,23%	58,325	57,87	59,36	57,87
03/03/2025	2.072.236	0,74%	58,33	57,83	58,92	58,59
28/02/2025	1.914.533	-0,05%	57,69	57,07	58,16	58,16
27/02/2025	2.554.099	2,27%	57,69	57,41	59,21	58,19
26/02/2025	3.274.936	-7,22%	60,825	56,39	60,865	56,90
25/02/2025	2.811.755	4,07%	56,95	58,94	61,495	61,33
24/02/2025	1.764.120	2,13%	56,95	58,22	59,05	58,93
21/02/2025	2.249.399	-1,37%	56,95	56,715	58,785	57,70
20/02/2025	3.124.811	1,42%	57,66	57,50	58,87	58,48
19/02/2025	3.136.056	3,09%	56,08	55,82	58,00	57,66
18/02/2025	2.023.037	-1,64%	56,56	55,72	57,0895	55,93