Centene Corporation (CNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	1.108.919	0,77%	85,96	85,90	87,19	86,91
09/12/2022	786.247	-0,28%	86,45	86,15	87,28	86,25
08/12/2022	649.038	-1,01%	87,52	86,48	87,79	86,47
07/12/2022	958.205	1,65%	86,15	86,065	87,41	87,35
06/12/2022	3.287.201	-0,51%	85,89	85,31	87,03	85,91
05/12/2022	3.318.597	1,37%	85,37	85,10	86,57	86,37
02/12/2022	12.360.158	-0,01%	85,09	85,09	85,91	85,80
01/12/2022	6.055.873	-1,45%	84,285	85,19	87,84	85,79
30/11/2022	8.627.793	3,02%	84,285	84,10	87,18	86,9711
29/11/2022	5.505.915	-0,58%	84,07	83,81	85,06	84,44
28/11/2022	5.861.565	0,07%	84,99	84,585	85,62	84,92
25/11/2022	2.619.446	1,47%	84,30	83,80	85,16	84,86
24/11/2022	5.714.637	0,81%	83,37	82,695	84,06	83,63
23/11/2022	5.714.637	0,81%	83,37	82,695	84,06	83,63
22/11/2022	3.781.221	1,02%	82,69	82,37	83,53	82,96
21/11/2022	3.058.305	-0,61%	82,62	81,68	82,85	82,18
18/11/2022	3.968.830	2,17%	82,48	81,895	83,27	82,6875
17/11/2022	4.417.140	1,77%	79,98	79,63	82,25	80,92
16/11/2022	7.448.092	-0,19%	80,18	79,01	80,65	79,52
15/11/2022	7.275.778	-3,08%	83,12	79,30	83,33	79,51
14/11/2022	1.168.416	-0,04%	85,93	81,96	83,36	82,04
11/11/2022	2.526.616	-2,76%	85,93	79,48	84,43	82,10
10/11/2022	1.383.842	0,63%	85,93	81,69	85,865	84,405
09/11/2022	924.728	-0,15%	84,15	83,67	84,85	83,875
08/11/2022	1.568.524	1,28%	82,81	82,27	84,935	84,01
07/11/2022	1.374.620	1,44%	82,23	80,91	83,67	82,905
04/11/2022	1.591.770	-3,95%	85,61	80,83	85,61	81,72
03/11/2022	786.244	0,07%	84,46	83,87	85,75	85,12
02/11/2022	916.079	-1,05%	85,45	84,985	86,62	85,03
01/11/2022	814.109	0,95%	85,45	84,80	86,59	85,94
31/10/2022	870.574	-0,83%	85,27	84,86	85,85	85,09
28/10/2022	1.064.520	2,15%	84,87	84,08	86,065	85,88
27/10/2022	1.037.559	-0,83%	84,55	83,19	84,97	84,10
26/10/2022	1.359.555	1,41%	83,67	83,67	86,60	84,805
25/10/2022	3.636.533	10,47%	75,05	78,68	83,88	83,75
24/10/2022	1.436.690	2,74%	75,05	74,82	76,30	75,87
21/10/2022	1.333.968	-0,41%	74,26	73,5399	75,35	73,85
20/10/2022	1.014.210	-2,15%	75,32	73,955	76,565	74,09
19/10/2022	887.501	0,55%	75,32	74,77	76,45	75,731
18/10/2022	935.167	0,18%	77,00	75,06	77,19	75,315
17/10/2022	907.827	1,21%	75,58	74,38	75,27	75,195
14/10/2022	1.404.148	-1,28%	75,58	73,445	75,715	74,30
13/10/2022	1.795.294	1,31%	73,50	73,25	75,825	75,29
12/10/2022	1.123.299	-1,36%	75,27	74,27	76,01	74,295
11/10/2022	1.372.417	2,12%	74,13	73,11	76,29	75,32
10/10/2022	2.542.495	-1,39%	74,50	73,195	75,21	73,78
07/10/2022	3.706.947	-7,78%	76,68	74,07	76,90	74,00
06/10/2022	1.396.092	-0,77%	80,77	79,90	81,25	80,19
05/10/2022	863.359	-0,19%	76,83	76,83	81,34	80,715
04/10/2022	1.098.198	1,13%	80,00	79,88	81,48	80,90
03/10/2022	853.511	2,82%	77,81	77,81	80,4764	80,00
30/09/2022	1.250.601	0,30%	78,42	77,53	79,53	77,91
29/09/2022	989.854	-0,74%	77,61	76,605	77,98	77,60
28/09/2022	961.516	1,11%	77,74	76,80	78,94	78,16
27/09/2022	1.593.787	-0,43%	78,57	77,25	79,025	77,374
26/09/2022	1.235.056	-1,28%	78,10	77,26	79,27	77,70
23/09/2022	2.750.110	-0,29%	78,48	76,97	78,805	78,71
22/09/2022	2.950.074	-2,45%	80,18	78,85	80,605	78,93
21/09/2022	2.011.958	-3,09%	83,73	80,79	84,45	80,83
20/09/2022	2.607.317	-1,62%	84,58	82,80	84,83	83,40
19/09/2022	1.219.921	0,58%	83,90	83,71	84,98	84,77
16/09/2022	2.140.037	-1,99%	85,35	82,935	85,51	84,29
15/09/2022	3.548.881	2,44%	84,12	83,56	87,08	85,97
14/09/2022	4.436.813	-6,80%	90,12	82,1014	90,04	83,905
13/09/2022	903.869	-3,06%	91,93	89,88	92,165	90,06
12/09/2022	527.721	1,02%	91,73	91,46	93,58	92,925
09/09/2022	756.231	0,80%	91,73	91,185	92,75	91,99
08/09/2022	1.452.223	2,16%	89,435	89,34	92,455	91,26
07/09/2022	1.179.706	1,13%	88,03	87,71	89,69	89,33
06/09/2022	1.570.506	-1,86%	89,33	87,41	89,84	88,38
05/09/2022	861.458	-1,29%	91,55	89,52	91,84	90,06
02/09/2022	861.458	-1,29%	91,55	89,52	91,84	90,06
01/09/2022	1.627.248	1,67%	91,50	89,42	91,28	91,24
31/08/2022	3.785.651	-1,60%	91,50	87,16	92,69	89,73
30/08/2022	800.123	-0,27%	91,50	90,45	91,65	91,19
29/08/2022	939.860	1,66%	91,41	89,00	92,08	91,43
26/08/2022	3.361.950	-5,97%	91,41	89,10	92,21	90,02
25/08/2022	934.649	0,13%	95,98	95,33	96,1199	95,74
24/08/2022	516.501	0,53%	95,38	94,99	96,005	95,61
23/08/2022	846.846	-1,75%	96,22	94,97	96,715	95,11
22/08/2022	843.181	-0,07%	96,22	96,03	96,98	96,83
19/08/2022	1.076.028	1,64%	95,75	95,58	97,73	96,9009
18/08/2022	650.876	0,55%	95,11	94,40	95,5556	95,35
17/08/2022	815.085	-1,59%	96,05	94,48	95,66	94,80
16/08/2022	656.889	-0,96%	96,05	96,00	97,51	96,29
15/08/2022	1.256.019	0,60%	96,05	96,015	98,52	97,215
12/08/2022	1.354.791	2,79%	93,86	94,26	96,79	96,63