Centene Corporation (CNC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
0 |
0,09%
|
56,90
|
56,09
|
57,3305
|
56,86
|
| 14/02/2025 |
1.790.076 |
0,09%
|
56,90
|
56,09
|
57,3305
|
57,00
|
| 13/02/2025 |
3.336.249 |
0,64%
|
56,90
|
55,17
|
56,92
|
56,81
|
| 12/02/2025 |
2.329.320 |
-1,64%
|
59,03
|
55,91
|
59,1499
|
56,45
|
| 11/02/2025 |
2.459.771 |
-2,58%
|
59,03
|
56,97
|
59,28
|
57,39
|
| 10/02/2025 |
1.557.121 |
-0,05%
|
59,04
|
58,25
|
59,3265
|
58,91
|
| 07/02/2025 |
1.703.710 |
0,53%
|
58,955
|
58,30
|
59,275
|
58,94
|
| 06/02/2025 |
3.405.644 |
-3,46%
|
60,20
|
57,90
|
60,197
|
58,63
|
| 05/02/2025 |
2.992.801 |
-0,92%
|
60,91
|
60,305
|
61,59
|
60,73
|
| 04/02/2025 |
4.286.851 |
-5,45%
|
60,25
|
59,955
|
63,04
|
61,29
|
| 03/02/2025 |
2.532.356 |
1,23%
|
63,54
|
63,80
|
66,81
|
64,82
|
| 31/01/2025 |
1.020.228 |
-0,91%
|
64,37
|
63,90
|
64,75
|
64,03
|
| 30/01/2025 |
1.579.774 |
1,11%
|
64,17
|
63,3175
|
64,76
|
64,62
|
| 29/01/2025 |
2.552.007 |
-1,25%
|
64,79
|
63,33
|
64,95
|
63,91
|
| 28/01/2025 |
2.527.447 |
-1,78%
|
65,79
|
63,30
|
66,29
|
64,72
|
| 27/01/2025 |
1.500.101 |
2,03%
|
65,295
|
65,19
|
66,50
|
65,89
|
| 24/01/2025 |
1.390.629 |
-0,83%
|
64,45
|
63,69
|
64,69
|
64,58
|
| 23/01/2025 |
1.948.735 |
2,50%
|
64,94
|
63,565
|
65,70
|
65,12
|
| 22/01/2025 |
1.635.413 |
-0,20%
|
63,00
|
62,12
|
63,83
|
63,53
|
| 21/01/2025 |
2.366.474 |
2,27%
|
62,79
|
62,28
|
63,73
|
63,66
|
| 20/01/2025 |
0 |
-0,99%
|
62,35
|
62,07
|
63,13
|
62,25
|
| 17/01/2025 |
1.969.326 |
-0,99%
|
62,35
|
62,07
|
63,13
|
62,27
|
| 16/01/2025 |
1.927.311 |
-0,44%
|
62,35
|
61,71
|
63,70
|
62,87
|
| 15/01/2025 |
1.391.910 |
-0,39%
|
62,48
|
62,14
|
63,65
|
63,15
|
| 14/01/2025 |
1.573.086 |
-0,47%
|
62,48
|
62,91
|
64,10
|
63,40
|
| 13/01/2025 |
2.290.751 |
3,02%
|
62,48
|
62,45
|
63,935
|
63,70
|
| 10/01/2025 |
2.741.169 |
-2,12%
|
62,705
|
60,39
|
63,93
|
61,83
|
| 09/01/2025 |
3.262.454 |
0,78%
|
62,47
|
61,71
|
63,61
|
63,17
|
| 08/01/2025 |
2.876.362 |
0,89%
|
62,47
|
61,98
|
63,60
|
63,10
|
| 07/01/2025 |
1.890.696 |
-0,13%
|
63,01
|
62,0925
|
63,18
|
62,61
|
| 06/01/2025 |
2.919.806 |
1,97%
|
60,46
|
61,68
|
63,76
|
62,69
|
| 03/01/2025 |
2.094.400 |
1,60%
|
60,46
|
60,33
|
62,05
|
61,48
|
| 02/01/2025 |
2.226.357 |
-0,12%
|
61,25
|
60,39
|
61,78
|
60,51
|
| 31/12/2024 |
0 |
0,36%
|
60,545
|
60,25
|
61,34
|
60,58
|
| 30/12/2024 |
1.294.691 |
-0,40%
|
60,29
|
59,75
|
60,66
|
60,59
|
| 27/12/2024 |
1.913.109 |
-0,51%
|
60,65
|
60,32
|
61,26
|
60,60
|
| 26/12/2024 |
1.826.113 |
0,13%
|
60,485
|
60,17
|
61,125
|
60,91
|
| 24/12/2024 |
0 |
1,25%
|
60,23
|
59,75
|
60,83
|
60,83
|
| 23/12/2024 |
2.330.298 |
1,13%
|
59,48
|
58,88
|
60,50
|
60,25
|
| 20/12/2024 |
3.078.438 |
-0,23%
|
58,37
|
58,995
|
60,70
|
59,58
|
| 19/12/2024 |
3.347.142 |
0,37%
|
58,37
|
58,27
|
60,17
|
59,71
|
| 18/12/2024 |
0 |
2,91%
|
58,37
|
58,305
|
60,00
|
59,49
|
| 17/12/2024 |
2.967.571 |
-2,30%
|
58,84
|
57,345
|
59,80
|
57,81
|
| 16/12/2024 |
3.094.749 |
-0,42%
|
58,10
|
58,82
|
59,75
|
59,17
|
| 13/12/2024 |
3.806.395 |
2,45%
|
58,10
|
58,24
|
60,34
|
59,42
|
| 12/12/2024 |
3.368.068 |
1,93%
|
58,10
|
57,43
|
59,35
|
58,00
|
| 11/12/2024 |
3.183.893 |
0,37%
|
56,26
|
55,07
|
57,19
|
56,90
|
| 10/12/2024 |
2.793.121 |
-3,04%
|
56,26
|
55,03
|
57,06
|
56,71
|
| 09/12/2024 |
2.375.913 |
3,08%
|
58,20
|
56,80
|
59,23
|
58,49
|
| 06/12/2024 |
2.462.540 |
-2,05%
|
58,20
|
56,45
|
58,40
|
56,76
|
| 05/12/2024 |
2.135.185 |
-3,05%
|
59,765
|
57,86
|
59,75
|
57,95
|
| 04/12/2024 |
2.051.488 |
0,61%
|
60,22
|
58,74
|
59,99
|
59,77
|
| 03/12/2024 |
2.327.951 |
-1,03%
|
60,22
|
58,88
|
60,27
|
59,41
|
| 02/12/2024 |
2.096.219 |
0,10%
|
59,91
|
59,0183
|
60,34
|
60,06
|
| 29/11/2024 |
1.286.288 |
-0,15%
|
59,76
|
59,45
|
60,41
|
60,00
|
| 28/11/2024 |
1.760.706 |
0,17%
|
60,02
|
59,67
|
60,65
|
59,93
|
| 27/11/2024 |
1.645.389 |
-0,12%
|
61,455
|
59,67
|
61,81
|
60,10
|
| 26/11/2024 |
2.709.692 |
-2,33%
|
60,90
|
59,89
|
61,91
|
60,00
|
| 25/11/2024 |
2.676.688 |
1,76%
|
60,83
|
60,72
|
61,91
|
61,43
|
| 22/11/2024 |
1.305.007 |
0,03%
|
59,27
|
58,50
|
60,72
|
60,37
|
| 21/11/2024 |
3.058.090 |
2,12%
|
59,30
|
58,09
|
60,425
|
60,35
|
| 20/11/2024 |
2.007.816 |
2,23%
|
58,525
|
57,76
|
59,44
|
59,10
|
| 19/11/2024 |
2.796.920 |
-1,73%
|
57,37
|
57,295
|
58,93
|
57,81
|
| 18/11/2024 |
2.799.216 |
2,38%
|
57,66
|
57,295
|
58,93
|
58,83
|
| 15/11/2024 |
4.524.698 |
-2,08%
|
59,23
|
57,25
|
59,86
|
57,46
|
| 14/11/2024 |
3.762.539 |
1,10%
|
58,31
|
57,56
|
59,86
|
58,68
|
| 13/11/2024 |
3.719.370 |
-0,96%
|
60,85
|
57,56
|
61,25
|
58,04
|
| 12/11/2024 |
3.264.402 |
-3,54%
|
61,42
|
58,57
|
62,24
|
58,60
|
| 11/11/2024 |
2.388.355 |
1,00%
|
61,05
|
60,74
|
62,24
|
60,75
|
| 08/11/2024 |
2.869.197 |
-2,08%
|
62,70
|
60,145
|
63,54
|
60,15
|
| 07/11/2024 |
3.251.705 |
-0,06%
|
59,94
|
59,98
|
63,54
|
62,52
|
| 06/11/2024 |
5.742.226 |
-3,46%
|
63,62
|
59,79
|
64,885
|
62,56
|
| 05/11/2024 |
3.549.760 |
%
|
63,62
|
62,93
|
64,885
|
64,80
|
| 04/11/2024 |
3.005.318 |
%
|
63,955
|
63,73
|
65,28
|
63,82
|
| 01/11/2024 |
3.183.062 |
%
|
62,30
|
62,26
|
63,915
|
63,52
|
| 31/10/2024 |
3.225.966 |
%
|
61,835
|
61,28
|
62,75
|
62,26
|
| 30/10/2024 |
3.229.368 |
%
|
61,62
|
60,55
|
62,34
|
61,78
|
| 29/10/2024 |
3.232.467 |
%
|
61,62
|
60,39
|
61,71
|
60,62
|
| 28/10/2024 |
4.658.497 |
%
|
61,60
|
61,295
|
63,715
|
61,65
|
| 25/10/2024 |
6.444.201 |
%
|
61,60
|
64,18
|
70,06
|
64,22
|
| 24/10/2024 |
5.431.395 |
%
|
61,60
|
61,30
|
62,89
|
61,62
|
| 23/10/2024 |
3.216.105 |
%
|
60,90
|
59,77
|
61,485
|
59,82
|
| 22/10/2024 |
3.108.485 |
%
|
60,90
|
60,65
|
61,36
|
61,06
|
| 21/10/2024 |
3.281.351 |
%
|
62,15
|
60,97
|
62,50
|
61,00
|
| 18/10/2024 |
3.043.230 |
%
|
62,99
|
61,62
|
63,04
|
61,21
|
| 17/10/2024 |
8.768.258 |
%
|
62,59
|
62,095
|
63,46
|
63,03
|
| 16/10/2024 |
2.330.680 |
%
|
68,47
|
68,21
|
69,355
|
69,30
|
| 15/10/2024 |
3.399.191 |
%
|
72,25
|
68,42
|
71,04
|
68,48
|
| 14/10/2024 |
1.690.791 |
%
|
72,25
|
71,855
|
73,14
|
72,90
|
| 11/10/2024 |
1.220.617 |
%
|
72,03
|
72,02
|
73,50
|
72,44
|
| 10/10/2024 |
2.112.211 |
%
|
72,31
|
71,105
|
72,45
|
71,62
|
| 09/10/2024 |
806.652 |
%
|
71,645
|
71,605
|
72,69
|
72,35
|
| 08/10/2024 |
1.092.491 |
%
|
72,00
|
71,15
|
72,19
|
71,34
|
| 07/10/2024 |
1.321.376 |
%
|
71,77
|
71,165
|
72,16
|
71,49
|
| 04/10/2024 |
2.150.635 |
%
|
72,63
|
71,08
|
72,63
|
72,04
|
| 03/10/2024 |
2.060.569 |
%
|
72,63
|
72,44
|
73,82
|
73,57
|
| 02/10/2024 |
2.038.557 |
%
|
73,49
|
72,44
|
73,82
|
72,62
|
| 01/10/2024 |
1.055.693 |
%
|
74,92
|
73,88
|
75,11
|
73,94
|
| 30/09/2024 |
1.137.814 |
%
|
74,92
|
74,08
|
75,35
|
75,28
|
| 27/09/2024 |
1.910.036 |
%
|
74,49
|
73,21
|
74,705
|
73,70
|
