BiG | O banco que entende os seus valores.

CoreCivic Inc (CXW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	526.880	1,20%	21,98	21,37	22,23	21,89
23/04/2025	461.335	-0,19%	21,90	21,37	22,20	21,63
22/04/2025	535.559	0,74%	22,26	21,32	22,4267	21,67
21/04/2025	375.507	-3,15%	22,16	21,32	22,4267	21,51
17/04/2025	274.401	1,19%	21,78	21,2881	22,35	22,21
16/04/2025	347.120	-0,68%	21,55	21,405	22,2293	21,95
15/04/2025	528.134	2,74%	21,55	21,405	22,2293	22,10
14/04/2025	391.070	0,14%	21,76	21,28	21,87	21,51
11/04/2025	515.248	2,97%	20,925	20,82	21,54	21,48
10/04/2025	597.485	2,36%	20,13	19,415	20,875	20,86
09/04/2025	721.653	6,98%	19,20	19,02	21,325	20,38
08/04/2025	317.384	-1,92%	19,895	18,90	20,19	19,06
07/04/2025	765.028	0,46%	18,61	18,325	20,1499	19,50
04/04/2025	403.443	-5,09%	19,89	19,07	20,00	19,41
03/04/2025	366.051	-1,21%	19,75	19,5562	20,75	20,45
02/04/2025	489.314	0,53%	20,47	20,33	21,07	20,71
01/04/2025	370.877	1,53%	20,25	19,83	20,60	20,60
31/03/2025	333.672	-0,59%	20,05	19,71	20,41	20,29
28/03/2025	254.823	-1,02%	20,68	20,10	20,725	20,41
27/03/2025	278.255	0,54%	20,35	20,29	20,7496	20,62
26/03/2025	304.830	1,28%	20,29	20,05	20,53	20,51
25/03/2025	240.651	-0,59%	20,20	20,07	20,42	20,25
24/03/2025	336.152	1,80%	20,23	20,03	20,46	20,37
21/03/2025	404.128	-2,58%	20,185	19,97	20,34	20,01
20/03/2025	378.346	0,88%	20,185	20,21	21,02	20,54
19/03/2025	281.104	2,67%	19,96	19,73	20,57	20,36
18/03/2025	405.944	-1,20%	19,79	19,73	20,29	19,83
17/03/2025	447.711	-1,18%	20,12	19,68	20,16	20,08
14/03/2025	263.062	2,29%	20,12	19,98	20,47	20,32
13/03/2025	537.404	-1,15%	20,15	19,50	20,261	19,86
12/03/2025	813.838	7,26%	18,78	19,0826	20,28	20,09
11/03/2025	380.526	-1,42%	18,78	18,53	19,215	18,73
10/03/2025	641.221	-0,26%	18,80	18,59	19,27	19,00
07/03/2025	762.167	-0,52%	19,01	18,15	19,435	19,07
06/03/2025	648.993	4,19%	18,92	18,79	19,605	19,17
05/03/2025	340.047	2,05%	18,425	17,935	18,68	18,40
04/03/2025	413.106	-0,83%	17,91	17,54	18,299	18,03
03/03/2025	483.833	-3,09%	18,90	17,99	19,09	18,18
28/02/2025	533.275	-0,85%	18,20	18,27	18,87	18,76
27/02/2025	814.439	4,19%	18,20	17,94	19,34	18,92
26/02/2025	574.270	-0,22%	18,05	18,031	18,64	18,16
25/02/2025	399.968	-0,17%	18,05	17,70	18,31	18,20
24/02/2025	419.389	1,11%	19,045	17,97	18,48	18,23
21/02/2025	557.669	-2,75%	19,045	17,46	18,6899	18,03
20/02/2025	321.243	-3,19%	19,045	18,50	19,06	18,53
19/02/2025	338.233	-0,26%	18,855	18,81	19,365	19,14
18/02/2025	784.796	1,91%	19,095	18,365	19,20	19,19
17/02/2025	0	-1,21%	19,095	18,66	19,24	18,83
14/02/2025	550.219	-1,21%	19,095	18,66	19,24	18,80
13/02/2025	894.583	-0,63%	19,25	18,995	19,9399	19,06
12/02/2025	1.382.682	6,32%	18,15	18,0125	19,495	19,18
11/02/2025	2.817.078	-4,25%	16,99	16,55	18,96	18,04
10/02/2025	1.040.920	2,23%	18,49	18,37	19,02	18,84
07/02/2025	525.038	-1,76%	18,59	18,14	18,71	18,43
06/02/2025	701.980	-2,55%	19,295	18,38	19,3619	18,76
05/02/2025	697.051	1,96%	19,22	18,70	19,41	19,25
04/02/2025	1.064.639	-5,65%	19,70	18,65	19,7992	18,88
03/02/2025	298.543	-2,20%	19,80	19,73	20,28	20,01
31/01/2025	940.077	-1,21%	20,62	20,30	20,83	20,46
30/01/2025	512.552	0,98%	20,99	20,39	21,14	20,71
29/01/2025	486.294	1,43%	20,35	20,18	20,76	20,51
28/01/2025	629.269	-3,12%	20,88	19,64	21,71	20,22
27/01/2025	666.323	-1,18%	22,335	20,68	21,71	20,87
24/01/2025	538.004	-1,94%	22,335	21,09	21,95	21,24
23/01/2025	490.513	-2,61%	22,335	21,555	22,61	21,66
22/01/2025	860.284	-3,05%	22,63	21,58	22,85	22,24
21/01/2025	676.744	-0,48%	23,545	21,9403	23,85	22,94
20/01/2025	0	1,50%	23,06	22,878	23,6081	23,05
17/01/2025	597.003	1,50%	23,06	22,878	23,6081	23,04
16/01/2025	435.765	-0,48%	22,91	22,66	23,244	22,71
15/01/2025	447.717	2,15%	23,38	22,45	23,448	22,82
14/01/2025	409.657	1,13%	22,45	21,95	22,63	22,34
13/01/2025	241.104	0,05%	21,78	21,30	22,11	22,09
10/01/2025	504.375	-3,88%	21,78	21,88	22,9887	22,08
09/01/2025	633.013	6,93%	21,78	21,67	22,98	22,97
08/01/2025	617.725	4,79%	21,78	21,78	23,44	23,44
07/01/2025	476.441	-0,18%	21,85	20,89	21,94	21,92
06/01/2025	375.920	-1,17%	22,22	21,81	22,51	21,96
03/01/2025	277.287	2,26%	21,70	21,39	22,34	22,22
02/01/2025	364.792	-0,05%	21,70	21,36	22,1368	21,73
31/12/2024	0	0,74%	21,70	21,5986	22,33	21,74
30/12/2024	386.259	1,17%	21,42	21,33	22,00	22,00
27/12/2024	263.113	-2,07%	21,635	21,235	21,93	21,33
26/12/2024	375.332	0,65%	21,635	21,515	22,10	21,78
24/12/2024	0	4,00%	21,20	21,03	21,785	21,64
23/12/2024	286.857	1,44%	21,21	20,79	21,50	21,15
20/12/2024	595.997	-0,91%	20,93	20,38	21,315	20,85
19/12/2024	595.156	2,29%	20,93	20,73	21,295	21,00
18/12/2024	0	-8,42%	21,51	20,22	21,6772	20,53
17/12/2024	428.863	-1,66%	21,215	21,06	21,81	21,39
16/12/2024	359.333	-0,59%	21,90	21,39	22,12	21,75
13/12/2024	218.401	-0,64%	21,94	21,515	22,03	21,88
12/12/2024	338.487	0,73%	21,76	21,70	22,27	22,02
11/12/2024	423.324	-1,75%	22,225	21,75	22,5535	21,86
10/12/2024	831.637	1,46%	21,325	22,215	23,52	22,25
09/12/2024	582.270	1,91%	21,45	21,01	22,33	21,93
06/12/2024	341.540	0,70%	21,45	21,01	21,58	21,52
05/12/2024	309.973	-2,33%	21,93	21,26	22,115	21,37
04/12/2024	596.299	2,48%	21,28	20,97	21,94	21,88
03/12/2024	382.403	-1,48%	21,43	21,11	21,465	21,35