CoreCivic Inc (CXW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	246.738	-0,17%	11,66	11,5533	11,815	11,64
28/12/2022	963.375	-5,59%	11,93	11,45	12,05	11,66
27/12/2022	333.612	4,13%	11,87	11,77	12,40	12,35
23/12/2022	25.429	-0,26%	11,78	11,635	11,86	11,6794
22/12/2022	238.666	-0,68%	11,715	11,51	11,80	11,71
21/12/2022	273.726	3,51%	11,56	11,49	11,8922	11,79
20/12/2022	685.406	-4,93%	11,91	11,38	12,04	11,39
19/12/2022	1.052.276	5,09%	11,50	11,37	12,03	11,98
16/12/2022	583.019	-1,30%	11,33	11,30	11,565	11,40
15/12/2022	314.083	-2,53%	11,665	11,45	11,68	11,55
14/12/2022	232.359	1,11%	11,75	11,63	11,9299	11,85
13/12/2022	341.662	0,95%	11,60	11,57	11,915	11,72
12/12/2022	313.854	-1,02%	11,67	11,45	11,73	11,61
09/12/2022	477.439	-2,15%	11,95	11,71	12,04	11,82
08/12/2022	279.785	1,00%	12,08	12,0013	12,27	12,08
07/12/2022	536.615	-6,85%	12,73	11,89	12,85	11,96
06/12/2022	851.690	0,79%	12,77	12,76	13,08	12,84
05/12/2022	1.298.745	1,92%	12,805	12,61	12,915	12,74
02/12/2022	1.179.919	-2,81%	12,97	12,68	13,14	12,78
01/12/2022	1.394.997	-0,98%	13,31	13,09	13,495	13,15
30/11/2022	2.094.696	1,76%	12,97	12,895	13,375	13,28
29/11/2022	3.130.305	7,41%	12,34	12,415	13,47	13,05
28/11/2022	1.504.785	-0,25%	12,19	12,01	12,525	12,16
25/11/2022	470.456	0,33%	12,17	12,16	12,359	12,1899
24/11/2022	693.329	1,17%	12,02	11,9701	12,2195	12,15
23/11/2022	693.329	1,17%	12,02	11,9701	12,2195	12,15
22/11/2022	1.308.682	-1,32%	12,23	11,885	12,255	12,01
21/11/2022	1.656.463	0,25%	12,00	11,872	12,275	12,17
18/11/2022	1.888.428	0,17%	12,16	12,075	12,435	12,14
17/11/2022	1.427.788	2,11%	11,69	11,6742	12,125	12,12
16/11/2022	2.485.625	2,42%	11,665	11,61	12,31	11,87
15/11/2022	1.623.979	4,94%	11,27	11,2594	11,73	11,575
14/11/2022	496.341	2,32%	10,73	10,43	11,245	11,03
11/11/2022	313.486	-3,75%	11,12	10,722	11,12	10,78
10/11/2022	653.125	2,47%	11,34	11,1101	11,36	11,20
09/11/2022	1.487.294	-6,63%	11,19	10,82	11,28	10,915
08/11/2022	721.613	-1,85%	11,98	11,61	11,88	11,69
07/11/2022	455.064	6,47%	11,24	11,335	11,94	11,935
04/11/2022	427.831	6,76%	10,67	10,56	11,21	11,21
03/11/2022	689.128	5,53%	10,085	9,30	10,59	10,50
02/11/2022	323.169	-2,55%	10,085	9,94	10,36	9,95
01/11/2022	369.871	-2,48%	10,53	10,145	10,57	10,21
31/10/2022	227.206	1,06%	10,35	10,275	10,51	10,47
28/10/2022	266.189	0,29%	10,40	10,20	10,49	10,35
27/10/2022	285.378	2,58%	10,18	10,06	10,45	10,32
26/10/2022	266.006	1,82%	9,72	9,915	10,20	10,06
25/10/2022	422.871	2,17%	9,72	9,5901	9,97	9,88
24/10/2022	524.048	1,26%	9,58	9,49	9,755	9,67
21/10/2022	335.009	0,16%	9,60	9,395	9,615	9,545
20/10/2022	129.120	-0,99%	9,61	9,47	9,70	9,535
19/10/2022	202.183	1,37%	9,46	9,41	9,67	9,63
18/10/2022	276.295	-0,32%	9,76	9,47	9,82	9,49
17/10/2022	213.510	1,28%	9,60	9,42	9,88	9,52
14/10/2022	159.081	-1,78%	8,98	9,32	9,62	9,40
13/10/2022	205.952	4,36%	8,98	8,97	9,59	9,57
12/10/2022	294.084	-4,68%	9,52	9,12	9,52	9,17
11/10/2022	175.776	0,84%	9,57	9,405	9,815	9,62
10/10/2022	165.417	1,17%	9,43	9,43	9,66	9,54
07/10/2022	174.540	-2,18%	9,555	9,31	9,56	9,43
06/10/2022	146.349	-1,08%	9,695	9,58	9,72	9,635
05/10/2022	263.089	-0,61%	9,52	9,25	9,94	9,74
04/10/2022	359.581	4,37%	9,51	9,51	9,84	9,80
03/10/2022	238.824	6,22%	8,985	8,985	9,41	9,39
30/09/2022	356.027	0,23%	8,86	8,72	8,96	8,84
29/09/2022	157.243	-3,18%	9,03	8,70	9,01	8,82
28/09/2022	225.073	2,48%	9,04	8,85	9,18	9,11
27/09/2022	328.892	-0,45%	9,04	8,875	9,20	8,89
26/09/2022	407.454	-2,83%	9,25	8,885	9,22	8,93
23/09/2022	336.309	-3,06%	9,25	8,98	9,25	9,19
22/09/2022	243.680	-0,53%	9,52	9,3601	9,58	9,48
21/09/2022	229.474	0,95%	9,51	9,425	9,64	9,53
20/09/2022	535.235	-2,68%	9,54	9,29	9,61	9,44
19/09/2022	174.837	-0,41%	9,59	9,58	9,74	9,70
16/09/2022	327.550	1,67%	9,66	9,54	9,85	9,74
15/09/2022	286.668	-0,83%	9,60	9,53	9,86	9,58
14/09/2022	339.819	1,05%	9,58	9,33	9,66	9,66
13/09/2022	318.645	-3,14%	9,65	9,43	9,85	9,56
12/09/2022	252.630	2,07%	9,70	9,70	9,875	9,87
09/09/2022	299.003	0,75%	9,48	9,425	9,755	9,45
08/09/2022	246.771	-3,44%	9,41	9,2599	9,46	9,26
07/09/2022	274.145	0,21%	9,345	9,295	9,64	9,38
06/09/2022	515.304	-1,89%	9,62	9,21	9,65	9,36
05/09/2022	200.353	-0,63%	9,74	9,47	9,83	9,54
02/09/2022	200.353	-0,63%	9,74	9,47	9,83	9,54
01/09/2022	225.036	0,74%	9,50	9,3842	9,605	9,60
31/08/2022	334.640	-1,35%	10,05	9,51	9,66	9,53
30/08/2022	221.889	-3,98%	10,05	9,645	10,0601	9,66
29/08/2022	440.470	2,97%	9,68	9,66	10,12	10,06
26/08/2022	969.700	-0,10%	9,75	9,65	9,84	9,77
25/08/2022	343.130	1,56%	9,72	9,61	9,845	9,78
24/08/2022	361.450	-1,58%	9,71	9,635	9,785	9,635
23/08/2022	826.611	0,41%	9,76	9,6942	9,875	9,79
22/08/2022	985.448	-0,41%	9,66	9,60	9,92	9,75
19/08/2022	284.711	-1,90%	9,90	9,65	9,90	9,79
18/08/2022	450.231	-0,99%	10,12	9,94	10,20	9,98
17/08/2022	845.223	-0,30%	10,09	9,905	10,11	10,08
16/08/2022	997.332	-1,80%	10,35	10,045	10,35	10,115
15/08/2022	1.014.413	2,28%	10,07	9,87	10,44	10,30
12/08/2022	1.245.062	2,03%	9,99	9,985	10,15	10,07
11/08/2022	703.643	2,81%	9,65	9,64	9,93	9,87