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 >
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
02/12/2024	819.138	-3,09%	22,30	19,7601	22,33	21,64
29/11/2024	399.944	-0,22%	22,74	22,11	23,32	22,33
28/11/2024	849.314	3,69%	22,09	21,9578	22,96	22,49
27/11/2024	772.758	2,51%	21,80	21,70	22,96	22,51
26/11/2024	330.156	-0,14%	22,07	21,61	22,4799	21,94
25/11/2024	425.578	-0,18%	22,025	21,7063	22,4799	21,97
22/11/2024	1.285.490	0,96%	21,67	21,22	23,00	22,01
21/11/2024	295.103	1,54%	21,905	21,17	22,16	21,80
20/11/2024	303.150	-2,45%	21,015	20,79	22,40	21,47
19/11/2024	424.684	4,12%	21,18	20,585	22,05	22,01
18/11/2024	411.252	-1,03%	21,43	20,585	21,43	21,14
15/11/2024	475.316	-0,33%	22,045	21,06	22,045	21,36
14/11/2024	638.790	-0,42%	22,15	21,15	22,53	21,43
13/11/2024	1.035.651	-2,76%	23,59	21,52	23,785	21,52
12/11/2024	1.081.052	-7,56%	23,2001	21,9603	24,8385	22,13
11/11/2024	1.742.246	6,31%	24,2083	23,80	24,8385	23,94
08/11/2024	1.967.279	4,17%	18,41	17,95	24,99	22,52
07/11/2024	2.105.629	25,60%	16,85	16,50	22,35	22,08
06/11/2024	3.447.254	28,98%	13,48	13,38	18,235	17,58
05/11/2024	551.997	%	13,17	13,38	13,87	13,63
04/11/2024	632.776	%	13,17	12,66	13,24	13,19
01/11/2024	582.565	%	13,895	13,205	14,02	13,31
31/10/2024	426.893	%	14,32	13,77	14,375	13,81
30/10/2024	292.650	%	14,59	14,33	14,74	14,32
29/10/2024	468.319	%	14,45	14,32	14,68	14,60
28/10/2024	562.832	%	13,90	13,78	14,485	14,45
25/10/2024	165.303	%	13,85	13,67	13,99	13,69
24/10/2024	229.530	%	13,645	13,52	13,81	13,67
23/10/2024	287.543	%	13,73	13,41	13,985	13,58
22/10/2024	136.209	%	13,78	13,665	13,96	13,82
21/10/2024	141.404	%	13,78	13,51	13,866	13,68
18/10/2024	166.005	%	13,85	13,68	13,93	13,87
17/10/2024	167.527	%	13,87	13,765	14,0882	13,63
16/10/2024	155.812	%	13,77	13,765	14,0882	13,90
15/10/2024	231.985	%	13,125	13,625	13,96	13,79
14/10/2024	239.859	%	13,125	13,17	13,725	13,72
11/10/2024	234.398	%	12,905	12,86	13,185	13,06
10/10/2024	151.508	%	12,54	12,45	12,87	12,88
09/10/2024	315.613	%	12,705	12,61	12,79	12,72
08/10/2024	142.578	%	12,74	12,61	12,79	12,72
07/10/2024	184.228	%	12,39	12,38	12,74	12,72
04/10/2024	275.808	%	12,68	12,24	12,57	12,51
03/10/2024	261.970	%	12,50	12,24	12,57	12,51
02/10/2024	348.721	%	12,54	12,41	12,735	12,52
01/10/2024	345.284	%	12,54	12,41	12,61	12,43
30/09/2024	1.228.957	%	12,57	12,45	12,87	12,65
27/09/2024	231.268	%	12,72	12,64	12,93	12,66