CoreCivic Inc (CXW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	301.582	1,11%	14,58	14,55	14,815	14,62
26/02/2024	359.076	0,98%	14,29	14,245	14,68	14,46
23/02/2024	298.033	0,35%	14,29	14,245	14,4775	14,32
22/02/2024	260.377	-0,28%	14,29	14,095	14,39	14,27
21/02/2024	262.092	0,35%	14,28	14,24	14,53	14,31
20/02/2024	339.424	-2,33%	14,44	14,23	14,46	14,26
19/02/2024	544.591	2,53%	14,32	14,105	14,805	14,60
16/02/2024	544.591	2,53%	14,32	14,105	14,805	14,60
15/02/2024	522.541	0,92%	14,32	14,09	14,61	14,24
14/02/2024	479.938	-1,54%	14,49	13,9417	14,47	14,11
13/02/2024	563.469	-2,45%	14,32	14,24	14,92	14,33
12/02/2024	506.813	-1,01%	15,09	14,60	15,05	14,69
09/02/2024	570.808	-1,07%	15,09	14,61	15,1656	14,84
08/02/2024	554.708	6,01%	14,21	13,6258	15,12	15,00
07/02/2024	439.135	0,21%	14,21	14,105	14,475	14,15
06/02/2024	312.723	-2,01%	14,47	14,05	14,3401	14,12
05/02/2024	250.957	-0,55%	14,47	14,21	14,54	14,41
02/02/2024	279.377	-1,23%	14,56	14,46	14,72	14,49
01/02/2024	502.785	3,17%	14,34	14,115	14,66	14,67
31/01/2024	361.917	-2,47%	14,56	14,04	14,99	14,22
30/01/2024	215.897	-2,02%	14,83	14,58	14,99	14,58
29/01/2024	205.095	2,34%	14,58	14,45	14,88	14,88
26/01/2024	162.898	0,48%	14,52	14,42	14,675	14,54
25/01/2024	271.365	-3,60%	14,86	14,345	15,11	14,47
24/01/2024	387.410	2,11%	14,86	14,74	15,11	15,01
23/01/2024	348.236	1,73%	14,60	14,465	14,83	14,70
22/01/2024	530.866	4,79%	13,61	13,955	14,625	14,45
19/01/2024	538.560	1,47%	13,61	13,61	13,785	13,79
18/01/2024	262.330	0,52%	13,56	13,49	13,7703	13,59
17/01/2024	184.864	-0,37%	13,425	13,372	13,585	13,52
16/01/2024	209.039	-0,07%	13,47	13,40	13,625	13,57
15/01/2024	268.339	-1,81%	13,92	13,57	13,9552	13,58
12/01/2024	268.339	-1,81%	13,92	13,57	13,9552	13,58
11/01/2024	282.476	-0,36%	13,805	13,59	13,85	13,83
10/01/2024	505.749	1,98%	13,64	13,565	14,13	13,88
09/01/2024	258.520	-2,58%	13,80	13,5575	13,80	13,61
08/01/2024	330.631	1,01%	13,90	13,85	14,04	13,97
05/01/2024	449.432	-1,71%	14,04	13,80	14,16	13,83
04/01/2024	449.007	-3,37%	14,63	14,07	14,66	14,07
03/01/2024	283.880	0,76%	14,31	14,29	14,76	14,56
02/01/2024	286.463	-0,55%	14,55	14,31	14,54	14,45
29/12/2023	312.275	-0,55%	14,55	14,36	14,61	14,53
28/12/2023	162.033	-0,07%	14,66	14,535	14,6691	14,61
27/12/2023	199.267	-0,48%	14,75	14,54	14,83	14,62
26/12/2023	134.267	0,48%	14,62	14,561	14,775	14,69
22/12/2023	248.616	0,21%	14,67	14,50	14,70	14,62
21/12/2023	258.440	2,39%	14,32	14,2957	14,59	14,59
20/12/2023	188.249	-0,63%	14,285	14,245	14,46	14,25
19/12/2023	160.375	0,56%	14,32	14,259	14,43	14,34
18/12/2023	304.781	-0,70%	14,34	14,21	14,59	14,26
15/12/2023	379.651	0,21%	14,34	14,305	14,59	14,36
14/12/2023	395.558	0,21%	13,945	14,275	14,545	14,33
13/12/2023	355.963	2,95%	13,945	13,925	14,41	14,30
12/12/2023	376.838	1,91%	13,49	13,4449	13,975	13,89
11/12/2023	378.276	-1,30%	13,90	13,54	13,865	13,63
08/12/2023	277.006	0,44%	13,75	13,74	13,975	13,81
07/12/2023	1.991.303	0,15%	14,055	13,645	13,92	13,75
06/12/2023	326.309	-1,86%	14,055	13,575	14,12	13,73
05/12/2023	252.856	-0,36%	14,015	13,805	14,16	13,99
04/12/2023	372.251	-2,70%	14,365	13,805	14,345	14,04
01/12/2023	287.541	-0,28%	14,32	14,30	14,57	14,43
30/11/2023	238.326	-1,50%	14,66	14,375	14,80	14,47
29/11/2023	271.594	-0,61%	14,87	14,62	14,87	14,69
28/11/2023	590.586	-0,34%	14,65	14,60	15,055	14,78
27/11/2023	390.854	3,71%	14,22	14,20	14,86	14,83
24/11/2023	178.739	-0,07%	14,25	14,082	14,395	14,24
23/11/2023	338.094	4,93%	13,80	13,70	14,26	14,25
22/11/2023	335.618	4,93%	13,80	13,70	14,25	14,25
21/11/2023	202.862	-1,59%	13,71	13,40	13,82	13,58
20/11/2023	186.612	0,51%	13,71	13,68	13,93	13,80
17/11/2023	211.469	0,96%	13,72	13,6025	13,75	13,73
16/11/2023	239.096	-0,66%	13,73	13,535	13,81	13,60
15/11/2023	272.621	-1,58%	14,01	13,615	13,995	13,69
14/11/2023	312.115	2,51%	13,53	13,60	13,97	13,91
13/11/2023	245.494	-0,44%	13,53	13,32	13,60	13,57
10/11/2023	283.954	-0,44%	14,08	13,64	13,805	13,63
09/11/2023	394.925	-3,11%	14,08	13,585	14,12	13,69
08/11/2023	469.346	0,07%	13,06	13,84	14,3739	14,13
07/11/2023	1.365.639	5,22%	13,06	12,66	14,44	14,12
06/11/2023	452.711	0,90%	13,29	13,24	13,475	13,42
03/11/2023	409.934	0,30%	13,10	13,30	13,60	13,30
02/11/2023	464.358	2,00%	13,10	13,01	13,49	13,26
01/11/2023	428.515	2,36%	12,80	12,71	13,035	13,00
31/10/2023	295.639	1,52%	12,58	12,51	12,74	12,69
30/10/2023	343.219	1,13%	12,72	12,37	12,645	12,50
27/10/2023	293.384	-3,16%	12,72	12,37	12,89	12,405
26/10/2023	431.835	2,07%	12,625	12,5616	12,91	12,81
25/10/2023	670.038	0,24%	12,43	12,37	12,83	12,55
24/10/2023	949.985	6,83%	11,81	11,72	12,54	12,52
23/10/2023	399.536	2,72%	11,35	11,3188	11,78	11,72
20/10/2023	813.931	1,51%	11,23	11,10	11,57	11,41
19/10/2023	459.293	1,17%	11,20	11,10	11,39	11,24
18/10/2023	202.213	-1,42%	11,12	11,0295	11,21	11,11
17/10/2023	278.874	-0,35%	11,30	11,24	11,37	11,27
16/10/2023	374.151	2,63%	11,08	11,08	11,45	11,31
13/10/2023	315.616	-2,48%	11,41	10,845	11,41	11,02
12/10/2023	290.632	-0,96%	11,34	11,161	11,435	11,30
11/10/2023	259.798	0,26%	11,48	11,27	11,41	11,41
10/10/2023	398.184	-0,18%	11,28	11,33	11,62	11,38
09/10/2023	388.198	1,51%	11,28	11,25	11,55	11,40