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 > >>
28/11/2025	170.844	1,45%	17,88	17,85	18,17	18,05
26/11/2025	508.828	0,90%	17,72	17,72	18,09	17,88
25/11/2025	323.569	2,19%	17,50	17,395	17,84	17,72
24/11/2025	426.621	1,58%	17,24	17,00	17,42	17,34
21/11/2025	305.329	2,10%	16,95	16,755	17,275	17,07
20/11/2025	489.937	-0,30%	18,00	16,61	18,00	16,71
19/11/2025	842.212	4,03%	16,2188	16,085	17,5799	16,76
18/11/2025	351.671	-0,37%	16,14	15,96	16,34	16,13
17/11/2025	385.597	-5,61%	17,30	16,17	17,30	16,22
14/11/2025	503.873	2,63%	16,60	16,50	17,3301	17,19
13/11/2025	386.673	-1,93%	17,03	16,71	17,20	16,75
12/11/2025	429.964	-0,87%	17,32	17,051	17,44	17,08
11/11/2025	477.180	-1,26%	17,70	17,015	17,70	17,23
10/11/2025	798.101	2,95%	17,48	17,44	18,31	17,45
07/11/2025	807.758	0,66%	16,6625	16,28	16,955	16,95
06/11/2025	1.181.199	-9,76%	18,00	16,02	18,11	16,79
05/11/2025	486.553	0,92%	18,3211	18,24	19,01	18,64
04/11/2025	227.429	-2,20%	18,80	18,31	18,80	18,43
03/11/2025	380.222	1,73%	18,5499	18,21	19,095	18,85
31/10/2025	388.591	1,37%	17,72	17,72	18,655	18,53
30/10/2025	395.862	-1,83%	18,66	18,20	18,70	18,32
29/10/2025	541.172	1,58%	18,37	18,00	19,32	18,66
28/10/2025	250.701	-1,02%	18,55	18,25	18,60	18,37
27/10/2025	203.845	-1,17%	19,01	18,53	19,01	18,56
24/10/2025	210.183	0,32%	18,44	18,44	18,9431	18,78
23/10/2025	312.911	1,52%	17,715	17,715	18,905	18,72
22/10/2025	332.473	0,93%	18,37	18,081	18,60	18,44
21/10/2025	179.366	1,39%	18,35	17,9501	18,485	18,27
20/10/2025	205.285	0,33%	18,15	17,7612	18,15	18,02
17/10/2025	277.853	1,24%	17,74	17,35	17,96	17,96
16/10/2025	259.984	-1,34%	18,00	17,5817	18,31	17,74
15/10/2025	430.187	-1,02%	18,48	17,8649	18,48	17,98
14/10/2025	409.683	1,59%	18,10	17,80	18,365	18,17
13/10/2025	435.704	-0,33%	18,05	17,78	18,31	17,93
10/10/2025	350.087	-2,05%	18,45	17,86	18,5769	17,99
09/10/2025	299.885	-2,35%	18,90	18,255	19,04	18,31
08/10/2025	512.015	-0,95%	18,92	18,61	19,15	18,75
07/10/2025	534.850	-0,84%	19,428	18,7208	19,428	18,93
06/10/2025	291.233	-3,68%	19,56	19,03	19,89	19,09
03/10/2025	302.981	1,75%	19,75	19,40	20,04	19,82
02/10/2025	407.068	-5,21%	20,55	19,48	20,60	19,48
01/10/2025	284.876	0,98%	20,29	20,23	21,015	20,55
30/09/2025	239.766	-5,64%	21,43	20,3195	22,01	20,35
29/09/2025	446.809	-0,14%	22,20	21,3901	22,46	21,54
26/09/2025	213.322	0,77%	21,49	21,07	21,76	21,55
25/09/2025	421.709	-0,72%	21,55	21,3201	21,75	21,38
24/09/2025	277.880	1,51%	21,23	20,89	21,675	21,54
23/09/2025	340.260	0,38%	21,25	21,117	21,84	21,23
22/09/2025	337.765	1,29%	20,91	20,53	21,18	21,15
19/09/2025	239.982	-0,36%	21,10	20,81	21,17	20,91
18/09/2025	237.963	1,06%	21,00	20,65	21,03	20,93
17/09/2025	204.773	-0,02%	20,67	20,605	21,025	20,67
16/09/2025	210.843	-1,62%	20,89	20,54	21,01	20,63
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