BiG | O banco que entende os seus valores.

CoreCivic Inc (CXW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	481.327	-0,69%	21,015	20,75	21,4103	20,97
12/09/2025	431.207	-1,52%	21,50	20,99	21,50	21,10
11/09/2025	583.864	5,36%	20,60	20,31	21,45	21,42
10/09/2025	260.994	-0,47%	20,50	20,20	20,655	20,33
09/09/2025	445.923	4,13%	19,53	19,5061	20,53	20,43
08/09/2025	438.069	-0,28%	19,69	19,39	19,69	19,62
05/09/2025	318.664	-1,01%	19,88	19,53	19,9224	19,67
04/09/2025	225.360	-0,95%	20,065	19,755	20,11	19,87
03/09/2025	296.958	-0,25%	19,93	19,93	20,255	20,06
02/09/2025	180.725	-0,84%	20,28	19,80	20,28	20,11
29/08/2025	373.916	0,50%	20,26	19,9315	20,3657	20,28
28/08/2025	263.928	-1,78%	20,50	20,135	20,60	20,18
27/08/2025	261.556	0,84%	20,42	20,00	20,67	20,54
26/08/2025	392.630	-0,78%	20,46	20,26	20,6994	20,37
25/08/2025	414.959	-1,20%	20,735	20,43	21,02	20,54
22/08/2025	547.593	1,64%	20,12	20,12	21,0699	20,79
21/08/2025	454.001	-2,53%	20,65	20,44	20,91	20,45
20/08/2025	499.779	-0,40%	21,12	20,74	21,18	20,98
19/08/2025	734.484	1,79%	20,55	20,0334	21,05	21,05
18/08/2025	324.833	-0,72%	20,75	20,55	20,86	20,67
15/08/2025	516.210	1,76%	20,60	20,41	21,11	20,82
14/08/2025	449.183	-0,97%	20,63	20,44	20,73	20,46
13/08/2025	469.256	-0,19%	21,18	20,30	21,18	20,66
12/08/2025	611.578	2,53%	20,19	19,88	20,81	20,70
11/08/2025	372.412	-1,51%	20,58	19,95	20,65	20,19
08/08/2025	789.620	2,50%	20,39	20,17	21,08	20,50
07/08/2025	898.454	2,04%	20,96	19,92	21,96	20,00
06/08/2025	1.188.510	-2,54%	20,25	19,49	20,6625	19,60
05/08/2025	328.296	2,29%	19,66	19,52	20,16	20,11
04/08/2025	234.133	0,08%	20,50	19,27	20,50	19,66
01/08/2025	291.710	-2,15%	19,11	19,11	20,07	19,61
31/07/2025	228.507	1,21%	19,54	19,45	20,13	20,04
30/07/2025	224.047	-1,03%	19,90	19,59	20,125	19,80
29/07/2025	263.914	-0,80%	20,55	19,82	20,606	19,96
28/07/2025	483.914	-2,94%	20,73	20,10	20,7306	20,12
25/07/2025	470.661	3,81%	19,84	19,6462	21,02	20,73
24/07/2025	361.901	0,76%	19,73	19,6462	20,07	19,97
23/07/2025	334.993	0,46%	20,23	19,725	20,61	19,82
22/07/2025	483.895	-2,52%	20,68	19,73	20,808	19,73
21/07/2025	429.977	-2,74%	21,21	20,17	21,21	20,24
18/07/2025	528.712	-2,48%	21,27	20,77	21,80	20,81
17/07/2025	329.225	-0,28%	21,43	21,22	21,86	21,34
16/07/2025	396.592	0,71%	22,045	21,2241	22,12	21,40
15/07/2025	430.697	-3,80%	21,995	21,25	22,29	21,25
14/07/2025	439.598	0,68%	22,10	21,935	22,30	22,09
11/07/2025	299.350	-1,31%	22,12	21,87	22,3999	21,94
10/07/2025	343.240	-0,27%	21,76	21,64	22,4949	22,23
09/07/2025	488.809	1,04%	21,60	21,60	22,47	22,29
08/07/2025	613.544	-2,09%	22,53	21,635	23,1838	22,06
07/07/2025	946.055	3,92%	22,6999	21,99	23,1838	22,53
04/07/2025	398.609	4,56%	21,10	20,92	22,00	21,68
03/07/2025	397.251	0,52%	21,00	20,42	21,75	21,67
02/07/2025	319.964	-0,24%	21,00	20,42	22,00	21,04
01/07/2025	492.602	-0,05%	20,91	20,52	21,55	21,06
30/06/2025	423.194	1,44%	21,10	20,52	21,15	21,07
27/06/2025	208.478	1,29%	20,225	20,0901	20,835	20,77
26/06/2025	230.253	2,09%	20,36	20,08	20,535	20,52
25/06/2025	162.168	-1,33%	20,59	20,08	22,08	20,10
24/06/2025	266.575	-0,59%	20,445	20,09	20,84	20,37
23/06/2025	258.004	0,00%	20,90	20,09	20,90	20,49
20/06/2025	372.721	-0,73%	20,98	20,455	20,98	20,49
19/06/2025	341.090	2,49%	20,26	20,20	20,98	20,65
18/06/2025	333.860	0,88%	20,60	20,20	20,71	20,65
17/06/2025	347.360	-1,25%	20,76	20,24	20,98	20,47
16/06/2025	464.137	0,58%	21,34	20,51	21,34	20,73
13/06/2025	535.393	-4,05%	21,395	20,38	21,63	20,61
12/06/2025	322.810	0,19%	22,035	21,00	22,29	21,48
11/06/2025	390.358	-1,83%	22,41	21,41	22,415	21,44
10/06/2025	352.512	-2,02%	22,32	21,82	22,65	21,84
09/06/2025	470.829	1,41%	22,60	22,07	22,67	22,29
06/06/2025	205.383	1,76%	22,05	20,70	22,105	21,98
05/06/2025	602.868	-1,82%	21,94	20,70	22,05	21,60
04/06/2025	252.320	0,23%	21,965	21,56	22,04	22,00
03/06/2025	365.969	0,14%	22,01	21,55	22,25	21,95
02/06/2025	335.494	-0,18%	21,50	21,50	22,25	21,92
30/05/2025	292.280	0,34%	21,915	21,60	22,10	21,96
29/05/2025	188.022	0,14%	22,50	21,66	22,50	21,92
28/05/2025	368.315	-2,36%	22,16	21,76	22,50	21,89
27/05/2025	311.235	1,40%	22,44	22,04	22,50	22,42
23/05/2025	209.317	-1,30%	22,54	21,99	22,98	22,11
22/05/2025	326.554	0,22%	22,355	22,15	22,6774	22,40
21/05/2025	362.391	-0,98%	22,70	22,15	23,19	22,35
20/05/2025	381.624	-0,62%	21,855	21,84	23,19	22,57
19/05/2025	366.427	3,75%	21,50	21,31	22,71	22,71
16/05/2025	266.678	-0,14%	21,78	21,66	22,35	21,89
15/05/2025	462.964	1,62%	21,70	21,3153	22,35	21,92
14/05/2025	347.682	-0,69%	21,69	21,3153	22,19	21,57
13/05/2025	303.023	0,37%	22,235	21,395	22,30	21,72
12/05/2025	507.439	-1,10%	22,60	21,395	22,60	21,64
09/05/2025	532.530	-0,64%	23,00	21,51	23,53	21,88
08/05/2025	1.323.367	-2,57%	22,72	21,905	23,9499	22,02
07/05/2025	1.097.938	-2,00%	22,625	22,30	23,27	22,60
06/05/2025	427.904	0,44%	22,945	22,50	23,24	23,06
05/05/2025	273.452	0,31%	23,2438	22,69	23,27	22,96
02/05/2025	484.423	0,44%	22,50	22,44	23,27	22,89
01/05/2025	322.256	0,66%	22,55	22,025	23,10	22,79
30/04/2025	409.906	-0,70%	22,16	22,025	22,87	22,64
29/04/2025	536.183	2,61%	22,36	21,832	22,87	22,78
28/04/2025	470.518	-0,23%	22,42	21,832	22,70	22,20
25/04/2025	1.171.009	1,65%	21,63	21,63	22,57	22,25