BiG | O banco que entende os seus valores.

The Cigna Group (CI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
08/04/2025	742.733	-0,49%	326,00	311,30	326,00	313,84
07/04/2025	927.780	-2,17%	317,56	307,94	320,96	315,39
04/04/2025	1.135.854	-4,74%	336,27	321,00	342,81	322,40
03/04/2025	681.537	1,97%	331,80	330,51	342,57	338,45
02/04/2025	420.320	0,28%	329,63	328,01	332,65	331,92
01/04/2025	610.198	0,61%	330,60	328,92	333,15	331,00
31/03/2025	674.260	1,22%	325,89	325,80	332,04	329,00
28/03/2025	342.507	0,09%	325,79	324,73	329,88	325,04
27/03/2025	437.912	1,09%	322,50	321,845	327,17	324,74
26/03/2025	366.011	1,39%	317,99	316,90	322,59	321,23
25/03/2025	313.689	-1,11%	321,46	313,40	321,51	316,84
24/03/2025	443.585	1,18%	317,46	316,295	320,99	320,40
21/03/2025	1.839.409	-1,47%	321,71	316,01	323,96	316,65
20/03/2025	428.876	0,17%	321,00	319,43	324,06	321,39
19/03/2025	434.418	-0,50%	320,81	317,28	322,87	320,83
18/03/2025	339.102	1,78%	318,69	317,96	322,98	322,43
17/03/2025	324.222	1,25%	313,05	313,05	318,06	316,80
14/03/2025	482.086	0,29%	310,35	309,60	315,66	312,90
13/03/2025	506.473	0,30%	312,46	310,12	313,775	311,99
12/03/2025	613.373	-2,15%	315,22	308,14	316,90	311,05
11/03/2025	773.188	-2,70%	327,65	316,41	327,65	317,87
10/03/2025	761.132	1,76%	321,90	321,90	332,90	326,68
07/03/2025	691.046	1,71%	314,14	314,14	325,20	321,02
06/03/2025	638.998	1,87%	309,57	308,73	317,11	315,63
05/03/2025	483.543	0,31%	305,87	305,76	311,65	309,83
04/03/2025	583.357	-0,85%	312,28	308,59	317,00	308,86
03/03/2025	804.708	0,86%	308,12	307,11	314,36	311,51
28/02/2025	1.013.577	1,96%	303,45	302,65	309,09	308,85
27/02/2025	883.978	-0,79%	307,16	302,63	309,12	302,92
26/02/2025	582.690	-2,73%	310,45	303,43	311,01	305,34
25/02/2025	766.231	4,28%	302,21	302,21	315,09	313,90
24/02/2025	717.256	0,40%	298,74	294,37	303,24	301,02
21/02/2025	606.201	0,04%	294,32	294,32	304,01	299,81
20/02/2025	487.302	0,82%	296,19	296,19	301,66	299,68
19/02/2025	546.414	0,84%	294,18	293,63	299,63	297,23
18/02/2025	474.588	0,83%	291,33	288,49	296,46	294,75
17/02/2025	611.886	0,00%	299,12	291,90	301,57	292,32
14/02/2025	611.886	-2,50%	299,12	291,90	301,57	292,32
13/02/2025	611.171	2,44%	293,72	293,63	300,46	299,82
12/02/2025	642.172	-0,86%	295,61	290,30	302,96	292,69
11/02/2025	482.170	0,83%	292,00	290,70	295,61	295,24
10/02/2025	595.609	2,13%	288,40	287,35	293,62	292,82
07/02/2025	372.343	-0,18%	288,24	286,40	289,57	286,71
06/02/2025	570.144	-2,07%	289,49	286,24	290,98	287,23
05/02/2025	769.648	0,63%	290,64	289,05	293,77	293,31
04/02/2025	593.728	-0,34%	289,32	286,92	295,89	291,46
03/02/2025	582.952	-0,59%	292,12	290,83	301,99	292,46
31/01/2025	819.744	3,97%	284,71	282,23	299,72	294,21
30/01/2025	1.145.059	-6,70%	272,98	269,25	282,99	282,98
29/01/2025	466.658	0,16%	303,36	301,62	305,225	303,31
28/01/2025	399.179	-0,95%	306,12	301,53	308,33	302,82
27/01/2025	568.364	4,11%	295,00	294,98	306,41	305,72
24/01/2025	499.742	-0,46%	294,30	293,47	297,95	293,64
23/01/2025	390.269	2,06%	291,83	288,98	296,53	294,99
22/01/2025	406.168	0,16%	287,18	285,685	290,79	289,04
21/01/2025	499.333	1,62%	283,99	283,50	288,59	288,59
20/01/2025	592.864	0,00%	281,09	280,01	286,35	283,99
17/01/2025	592.864	1,07%	281,09	280,01	286,35	283,99
16/01/2025	451.277	-1,27%	280,07	275,50	281,51	280,97
15/01/2025	413.836	-0,16%	284,25	280,17	285,20	284,58
14/01/2025	477.687	0,91%	282,00	281,00	285,70	285,03
13/01/2025	519.507	1,24%	281,31	279,70	282,66	282,45
10/01/2025	466.208	-0,12%	277,06	275,00	281,48	278,99
09/01/2025	528.615	-0,39%	278,30	276,00	279,58	279,32
08/01/2025	319.353	-0,22%	278,30	276,51	279,55	279,32
07/01/2025	275.735	0,10%	281,38	278,44	282,835	279,93
06/01/2025	340.980	-0,37%	278,57	278,49	284,04	279,66
03/01/2025	404.564	2,26%	275,53	274,54	282,02	280,70
02/01/2025	316.633	-0,60%	278,82	274,05	278,82	274,49
31/12/2024	431.898	0,36%	276,00	273,89	277,98	276,14
30/12/2024	313.916	-1,28%	277,71	273,82	277,71	275,14
27/12/2024	245.941	-1,02%	280,04	276,74	282,16	278,71
26/12/2024	328.218	0,54%	280,06	278,45	281,87	281,58
24/12/2024	200.043	-0,56%	280,09	277,10	280,09	280,06
23/12/2024	459.128	1,70%	275,91	273,36	282,23	281,63
20/12/2024	1.528.854	0,77%	276,60	274,00	280,37	276,92
19/12/2024	815.547	-2,69%	280,60	270,36	284,21	274,80
18/12/2024	1.082.001	6,33%	276,45	273,33	283,97	282,41
17/12/2024	999.865	-2,81%	263,67	262,11	270,36	265,59
16/12/2024	912.896	-3,05%	281,92	271,90	283,52	273,26
13/12/2024	637.208	-0,39%	282,37	280,00	286,00	281,86
12/12/2024	1.076.097	-3,76%	294,08	282,27	296,17	282,96
11/12/2024	1.233.611	-5,57%	308,60	293,62	308,79	294,03
10/12/2024	802.435	-2,44%	319,15	310,75	319,15	311,37
09/12/2024	476.727	0,42%	319,23	313,54	320,11	319,15
06/12/2024	475.513	-1,49%	323,47	315,10	323,615	317,81
05/12/2024	474.395	-2,27%	329,02	321,96	330,205	322,61
04/12/2024	532.031	-1,43%	334,08	329,84	335,63	330,12
03/12/2024	564.249	-0,64%	338,77	334,43	339,11	334,90
02/12/2024	332.377	-0,22%	336,17	334,94	338,62	337,06
29/11/2024	278.252	0,39%	335,21	335,01	339,60	337,80
27/11/2024	380.971	0,45%	335,44	335,24	340,14	336,50
26/11/2024	364.243	0,60%	333,70	329,67	335,15	335,00
25/11/2024	1.247.214	1,39%	330,80	330,57	335,14	333,01
22/11/2024	389.272	-0,49%	330,34	325,47	330,49	328,45
21/11/2024	397.245	2,07%	324,92	322,37	331,03	330,07
20/11/2024	445.812	0,28%	322,69	319,52	324,37	323,39
19/11/2024	411.173	0,02%	320,00	319,18	327,09	322,50
18/11/2024	362.683	0,29%	321,89	320,55	323,65	322,45
15/11/2024	394.149	-0,73%	323,06	316,89	323,45	321,52