Centene Corporation (CNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.189.279	0,38%	68,42	67,97	69,41	68,74
02/05/2023	1.046.584	-0,19%	68,63	67,25	69,00	68,48
01/05/2023	921.503	-0,45%	68,84	68,46	69,44	68,62
28/04/2023	1.152.888	0,63%	68,45	68,055	69,54	68,93
27/04/2023	1.435.613	2,81%	66,845	66,60	68,86	68,50
26/04/2023	1.755.928	-3,83%	68,64	66,41	68,77	66,64
25/04/2023	2.965.587	2,45%	68,94	68,825	70,665	69,32
24/04/2023	1.676.949	2,56%	66,12	65,725	67,84	67,68
21/04/2023	680.388	0,22%	66,40	65,28	66,72	66,005
20/04/2023	1.219.435	-1,40%	66,54	65,565	66,655	65,843
19/04/2023	1.838.344	-3,12%	68,78	66,30	68,775	66,78
18/04/2023	1.272.714	0,35%	68,78	68,03	69,085	68,94
17/04/2023	1.367.922	0,91%	68,01	67,73	68,88	68,69
14/04/2023	2.040.338	-1,89%	69,51	67,56	69,64	68,05
13/04/2023	1.854.267	3,25%	67,71	67,44	69,58	69,36
12/04/2023	1.478.117	-0,28%	67,32	66,67	67,81	67,17
11/04/2023	1.004.673	1,58%	66,66	66,52	67,405	67,365
10/04/2023	1.108.564	0,46%	65,81	65,60	66,52	66,325
06/04/2023	1.622.880	0,33%	66,28	65,79	66,71	66,01
05/04/2023	1.926.049	2,81%	64,35	63,83	66,145	65,7786
04/04/2023	1.512.597	-1,10%	64,61	63,81	64,81	63,96
03/04/2023	2.162.426	2,30%	64,66	63,90	65,22	64,665
31/03/2023	2.524.593	-1,45%	64,27	62,84	64,41	63,20
30/03/2023	1.990.263	0,75%	64,07	63,29	64,215	64,125
29/03/2023	1.150.466	0,84%	63,28	62,96	63,81	63,65
28/03/2023	1.572.310	-2,52%	64,49	62,72	64,61	63,117
27/03/2023	1.008.703	1,11%	64,70	64,15	65,31	64,76
24/03/2023	1.248.669	2,33%	62,71	62,47	64,139	64,035
23/03/2023	2.285.435	-1,65%	63,72	61,71	63,9899	62,55
22/03/2023	1.380.055	-2,74%	65,505	63,57	65,6206	63,50
21/03/2023	1.605.730	1,76%	64,24	64,34	65,405	65,28
20/03/2023	1.900.912	2,55%	62,64	62,95	64,805	64,145
17/03/2023	1.787.052	-1,04%	63,25	61,83	63,315	62,53
16/03/2023	1.711.922	-0,62%	62,77	62,63	63,66	63,145
15/03/2023	1.512.599	0,28%	62,73	62,39	63,84	63,52
14/03/2023	1.639.381	-2,77%	64,52	62,88	65,14	62,39
13/03/2023	1.160.741	-2,92%	64,80	63,995	65,87	63,20
10/03/2023	1.134.772	-0,67%	65,63	64,835	66,35	65,10
09/03/2023	1.663.240	-2,05%	67,51	65,125	67,36	65,53
08/03/2023	1.491.950	-1,55%	66,13	66,39	67,47	66,90
07/03/2023	1.281.669	-1,45%	69,24	67,39	69,225	67,96
06/03/2023	1.253.677	-0,17%	69,10	68,785	69,82	68,95
03/03/2023	1.221.634	0,69%	69,10	68,00	69,13	69,06
02/03/2023	1.295.891	0,13%	68,27	67,42	69,00	68,599
01/03/2023	1.259.932	0,16%	67,79	67,60	69,08	68,51
28/02/2023	1.458.222	-2,39%	69,85	68,065	70,05	68,415
27/02/2023	1.165.635	1,57%	70,98	69,98	70,97	71,38
24/02/2023	1.295.032	-1,93%	71,68	70,125	71,68	70,29
23/02/2023	1.593.636	-0,84%	71,99	70,91	72,315	71,67
22/02/2023	904.863	0,01%	72,48	71,84	72,71	72,28
21/02/2023	1.457.070	-1,49%	73,13	72,22	73,415	72,27
20/02/2023	903.069	0,49%	72,80	72,63	73,77	73,37
17/02/2023	903.069	0,49%	72,80	72,63	73,77	73,37
16/02/2023	1.671.455	-0,14%	72,755	72,425	73,69	73,00
15/02/2023	1.301.390	-0,38%	72,95	72,28	73,30	73,10
14/02/2023	1.432.616	0,44%	72,91	72,81	74,445	73,40
13/02/2023	2.161.944	0,47%	72,765	72,12	73,395	73,085
10/02/2023	2.607.672	1,66%	73,10	71,425	73,12	72,75
09/02/2023	2.489.322	-1,88%	73,30	71,35	73,57	71,55
08/02/2023	2.933.659	2,73%	70,61	70,55	73,915	72,92
07/02/2023	2.662.837	-0,06%	70,38	68,73	71,41	70,97
06/02/2023	2.486.737	0,04%	71,19	70,60	71,695	71,04
03/02/2023	2.281.991	-1,83%	72,87	70,80	73,66	71,24
02/02/2023	5.612.258	-3,41%	74,60	71,94	74,60	72,58
01/02/2023	1.750.603	-1,43%	76,31	74,965	76,29	75,15
31/01/2023	2.235.766	2,09%	75,33	75,375	77,39	76,26
30/01/2023	1.530.388	-0,73%	75,42	74,605	76,015	74,70
27/01/2023	1.234.319	-1,80%	76,63	74,895	76,79	75,23
26/01/2023	1.146.250	0,74%	76,36	76,04	77,214	76,615
25/01/2023	2.141.292	0,40%	75,60	75,18	77,39	76,06
24/01/2023	1.565.209	-0,03%	75,35	74,78	76,05	75,765
23/01/2023	1.733.807	-0,47%	76,68	75,56	76,92	75,79
20/01/2023	1.584.681	0,38%	75,795	74,97	76,21	76,15
19/01/2023	1.154.254	1,02%	75,37	75,10	76,38	75,855
18/01/2023	1.511.699	-2,16%	76,70	74,97	76,86	75,08
17/01/2023	1.549.090	-0,38%	77,38	76,67	78,35	76,75
16/01/2023	1.706.129	-1,47%	77,67	76,87	79,065	77,03
13/01/2023	1.706.129	-1,47%	77,67	76,87	79,065	77,03
12/01/2023	1.526.689	-0,33%	78,48	76,94	78,965	78,18
11/01/2023	1.366.231	3,04%	76,49	75,86	78,45	78,43
10/01/2023	1.366.941	-1,91%	77,70	75,54	77,84	76,11
09/01/2023	1.999.955	-1,35%	79,18	77,475	79,98	77,60
06/01/2023	1.908.979	1,77%	77,605	77,05	79,0462	78,63
05/01/2023	2.523.277	-2,72%	78,755	76,72	79,11	77,30
04/01/2023	2.290.664	-0,34%	80,20	78,92	80,76	79,47
03/01/2023	3.094.681	-2,78%	81,97	78,87	83,60	79,73
02/01/2023	776.408	0,36%	81,67	81,13	82,10	82,01
30/12/2022	776.408	0,36%	81,67	81,13	82,10	82,01
29/12/2022	650.177	0,17%	81,89	81,375	82,33	81,72
28/12/2022	865.590	-0,01%	81,52	81,42	82,80	81,57
27/12/2022	730.621	-0,05%	81,95	81,53	82,24	81,59
23/12/2022	446.142	-0,40%	82,01	81,76	82,6499	81,91
22/12/2022	1.410.777	0,73%	81,78	81,45	82,96	82,245
21/12/2022	1.409.588	1,48%	81,24	79,395	81,68	81,57
20/12/2022	1.071.104	-1,39%	81,51	80,13	82,13	80,29
19/12/2022	1.130.892	-0,09%	81,03	80,35	82,29	81,33
16/12/2022	2.516.532	1,22%	80,45	79,76	82,50	81,29
15/12/2022	1.463.193	-3,58%	82,17	79,975	82,90	80,03
14/12/2022	1.769.562	-0,25%	83,68	81,96	84,38	83,01
13/12/2022	1.948.538	-4,24%	85,97	82,61	86,03	83,205