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 > >>
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
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