Centene Corporation (CNC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
1,19%
|
78,24
|
77,15
|
78,19
|
78,06
|
| 17/05/2024 |
1.108.471 |
1,19%
|
78,24
|
77,15
|
78,19
|
78,06
|
| 16/05/2024 |
1.955.236 |
-1,22%
|
78,24
|
77,02
|
78,75
|
77,14
|
| 15/05/2024 |
1.378.294 |
1,59%
|
77,185
|
77,185
|
78,355
|
78,09
|
| 14/05/2024 |
1.450.356 |
-0,36%
|
77,63
|
76,545
|
77,52
|
76,87
|
| 13/05/2024 |
1.495.969 |
-0,82%
|
77,63
|
76,925
|
78,32
|
77,15
|
| 10/05/2024 |
1.582.278 |
0,18%
|
77,60
|
77,595
|
78,58
|
77,79
|
| 09/05/2024 |
1.499.086 |
2,37%
|
75,75
|
75,75
|
77,69
|
77,65
|
| 08/05/2024 |
976.886 |
-0,07%
|
76,28
|
75,77
|
76,43
|
75,85
|
| 07/05/2024 |
1.172.690 |
1,01%
|
75,53
|
75,215
|
76,10
|
75,90
|
| 06/05/2024 |
1.256.504 |
0,44%
|
75,33
|
74,68
|
75,57
|
75,14
|
| 03/05/2024 |
2.826.812 |
0,65%
|
74,47
|
73,78
|
75,1119
|
74,81
|
| 02/05/2024 |
2.910.051 |
2,88%
|
72,98
|
72,36
|
75,145
|
74,33
|
| 01/05/2024 |
2.010.591 |
-1,11%
|
72,31
|
70,06
|
73,58
|
72,25
|
| 30/04/2024 |
2.048.367 |
-1,04%
|
73,65
|
72,88
|
73,675
|
73,06
|
| 29/04/2024 |
2.422.825 |
-0,23%
|
76,13
|
73,24
|
74,985
|
73,83
|
| 26/04/2024 |
3.421.871 |
-2,22%
|
76,13
|
71,25
|
74,96
|
74,00
|
| 25/04/2024 |
1.979.700 |
-0,67%
|
76,13
|
74,96
|
76,24
|
75,68
|
| 24/04/2024 |
905.978 |
0,49%
|
75,82
|
75,36
|
76,36
|
76,21
|
| 23/04/2024 |
758.460 |
0,34%
|
75,68
|
75,49
|
76,44
|
75,84
|
| 22/04/2024 |
1.100.328 |
0,57%
|
75,71
|
75,25
|
76,34
|
75,58
|
| 19/04/2024 |
1.138.388 |
1,92%
|
74,21
|
73,61
|
75,35
|
75,165
|
| 18/04/2024 |
3.001.387 |
2,43%
|
73,00
|
72,95
|
74,69
|
73,75
|
| 17/04/2024 |
1.341.663 |
-0,36%
|
73,94
|
71,85
|
73,23
|
72,00
|
| 16/04/2024 |
1.445.415 |
-0,66%
|
71,50
|
71,83
|
75,24
|
72,2415
|
| 15/04/2024 |
3.116.540 |
2,81%
|
71,50
|
72,71
|
75,73
|
72,72
|
| 12/04/2024 |
1.377.118 |
-1,27%
|
71,50
|
70,30
|
71,90
|
70,73
|
| 11/04/2024 |
902.005 |
-0,84%
|
72,13
|
71,25
|
72,36
|
71,64
|
| 10/04/2024 |
1.052.233 |
-0,63%
|
72,23
|
71,81
|
72,75
|
72,25
|
| 09/04/2024 |
1.037.446 |
-0,37%
|
73,00
|
72,34
|
73,22
|
72,71
|
| 08/04/2024 |
1.233.159 |
0,28%
|
72,425
|
72,34
|
73,61
|
72,98
|
| 05/04/2024 |
1.158.005 |
1,01%
|
71,48
|
71,48
|
72,90
|
72,78
|
| 04/04/2024 |
1.557.772 |
-1,36%
|
73,45
|
71,83
|
74,09
|
72,05
|
| 03/04/2024 |
1.563.507 |
0,81%
|
72,645
|
72,03
|
73,06
|
73,04
|
| 02/04/2024 |
2.745.442 |
-6,84%
|
78,81
|
72,11
|
75,33
|
72,43
|
| 01/04/2024 |
925.976 |
-0,93%
|
78,81
|
77,735
|
78,47
|
77,75
|
| 28/03/2024 |
1.575.667 |
0,17%
|
78,81
|
78,29
|
78,85
|
78,48
|
| 27/03/2024 |
1.631.723 |
1,02%
|
78,015
|
77,96
|
78,69
|
78,35
|
| 26/03/2024 |
2.011.076 |
0,64%
|
76,95
|
76,90
|
77,96
|
77,56
|
| 25/03/2024 |
1.199.780 |
0,18%
|
77,34
|
76,622
|
77,49
|
77,07
|
| 22/03/2024 |
1.548.617 |
-0,32%
|
77,45
|
76,53
|
77,67
|
76,93
|
| 21/03/2024 |
1.461.469 |
-0,90%
|
77,17
|
76,50
|
77,61
|
77,18
|
| 20/03/2024 |
1.508.411 |
-1,04%
|
78,20
|
77,395
|
78,96
|
77,88
|
| 19/03/2024 |
1.578.238 |
2,18%
|
77,37
|
77,29
|
78,75
|
78,70
|
| 18/03/2024 |
1.483.651 |
2,04%
|
75,59
|
74,81
|
77,48
|
77,01
|
| 15/03/2024 |
1.404.621 |
-0,76%
|
75,47
|
75,25
|
76,38
|
75,47
|
| 14/03/2024 |
1.473.071 |
-0,87%
|
76,50
|
74,725
|
76,572
|
76,05
|
| 13/03/2024 |
1.015.902 |
-0,04%
|
77,26
|
76,58
|
77,88
|
76,72
|
| 12/03/2024 |
1.725.375 |
-1,64%
|
78,16
|
76,12
|
78,66
|
76,75
|
| 11/03/2024 |
1.576.150 |
-0,14%
|
78,16
|
77,06
|
78,66
|
78,03
|
| 08/03/2024 |
1.831.671 |
-1,91%
|
78,26
|
77,57
|
79,08
|
78,14
|
| 07/03/2024 |
1.167.348 |
2,67%
|
78,36
|
78,31
|
79,74
|
79,66
|
| 06/03/2024 |
1.105.670 |
0,25%
|
77,60
|
77,025
|
78,10
|
77,59
|
| 05/03/2024 |
1.019.766 |
-1,18%
|
78,55
|
77,07
|
79,11
|
77,40
|
| 04/03/2024 |
873.289 |
0,44%
|
78,01
|
77,78
|
79,3899
|
78,32
|
| 01/03/2024 |
1.357.826 |
-0,57%
|
78,06
|
76,5701
|
78,43
|
77,98
|
| 29/02/2024 |
1.383.269 |
0,01%
|
78,21
|
77,30
|
78,61
|
78,40
|
| 28/02/2024 |
1.483.572 |
-2,51%
|
79,81
|
78,19
|
80,015
|
78,39
|
| 27/02/2024 |
784.316 |
0,22%
|
80,53
|
79,8738
|
80,67
|
80,41
|
| 26/02/2024 |
1.147.439 |
0,01%
|
79,29
|
79,98
|
81,415
|
80,23
|
| 23/02/2024 |
908.503 |
0,19%
|
79,29
|
79,6001
|
80,70
|
80,22
|
| 22/02/2024 |
1.103.796 |
1,16%
|
79,29
|
78,90
|
80,17
|
80,09
|
| 21/02/2024 |
834.650 |
-0,15%
|
79,65
|
78,70
|
79,59
|
79,17
|
| 20/02/2024 |
1.568.432 |
0,70%
|
78,555
|
78,40
|
79,82
|
79,29
|
| 19/02/2024 |
878.733 |
0,56%
|
78,19
|
78,07
|
79,005
|
78,74
|
| 16/02/2024 |
878.733 |
0,56%
|
78,19
|
78,07
|
79,005
|
78,74
|
| 15/02/2024 |
762.032 |
1,05%
|
77,86
|
77,65
|
78,46
|
78,30
|
| 14/02/2024 |
811.067 |
1,03%
|
76,855
|
76,66
|
77,54
|
77,49
|
| 13/02/2024 |
1.035.296 |
-1,55%
|
77,52
|
76,49
|
78,395
|
76,70
|
| 12/02/2024 |
1.253.971 |
0,75%
|
77,31
|
76,60
|
78,07
|
77,91
|
| 09/02/2024 |
1.165.035 |
1,09%
|
76,12
|
75,89
|
77,36
|
77,33
|
| 08/02/2024 |
1.595.864 |
2,11%
|
75,21
|
74,735
|
76,575
|
76,50
|
| 07/02/2024 |
2.268.729 |
0,00%
|
73,87
|
74,34
|
75,87
|
74,92
|
| 06/02/2024 |
2.289.349 |
1,15%
|
75,635
|
71,495
|
76,39
|
74,92
|
| 05/02/2024 |
1.663.803 |
-1,78%
|
75,635
|
74,06
|
75,1396
|
74,07
|
| 02/02/2024 |
1.069.404 |
0,15%
|
75,635
|
74,63
|
75,66
|
75,41
|
| 01/02/2024 |
1.076.071 |
-0,01%
|
75,30
|
74,195
|
75,86
|
75,30
|
| 31/01/2024 |
1.050.585 |
0,60%
|
74,33
|
75,07
|
75,755
|
75,31
|
| 30/01/2024 |
911.396 |
1,08%
|
73,69
|
73,90
|
74,905
|
74,86
|
| 29/01/2024 |
928.558 |
0,39%
|
73,69
|
73,28
|
74,2475
|
74,057
|
| 26/01/2024 |
1.596.877 |
0,30%
|
73,78
|
73,18
|
74,10
|
73,77
|
| 25/01/2024 |
2.819.688 |
-2,56%
|
73,16
|
71,81
|
74,67
|
73,55
|
| 24/01/2024 |
1.642.324 |
-0,11%
|
76,51
|
75,26
|
77,29
|
75,48
|
| 23/01/2024 |
1.177.546 |
0,52%
|
75,30
|
75,18
|
76,14
|
75,56
|
| 22/01/2024 |
1.481.403 |
1,38%
|
76,70
|
74,00
|
75,345
|
75,17
|
| 19/01/2024 |
1.834.016 |
-3,20%
|
76,70
|
74,12
|
76,76
|
74,15
|
| 18/01/2024 |
1.445.803 |
-1,80%
|
74,61
|
74,27
|
76,71
|
76,60
|
| 17/01/2024 |
1.417.623 |
-0,92%
|
78,87
|
77,78
|
79,555
|
78,00
|
| 16/01/2024 |
1.251.354 |
-0,11%
|
77,71
|
78,42
|
79,1596
|
78,72
|
| 15/01/2024 |
1.459.762 |
-0,83%
|
77,71
|
76,61
|
79,00
|
78,81
|
| 12/01/2024 |
1.459.762 |
-0,83%
|
77,71
|
76,61
|
79,00
|
78,81
|
| 11/01/2024 |
1.970.716 |
1,35%
|
78,42
|
77,99
|
79,82
|
79,47
|
| 10/01/2024 |
1.328.767 |
0,51%
|
77,73
|
76,705
|
78,46
|
78,41
|
| 09/01/2024 |
1.026.899 |
1,63%
|
77,59
|
76,705
|
78,07
|
78,01
|
| 08/01/2024 |
831.119 |
-0,80%
|
77,59
|
75,32
|
77,78
|
76,76
|
| 05/01/2024 |
1.160.524 |
0,22%
|
77,16
|
76,731
|
77,62
|
77,38
|
| 04/01/2024 |
1.488.600 |
0,61%
|
77,835
|
76,695
|
77,63
|
77,21
|
| 03/01/2024 |
1.738.816 |
-0,12%
|
75,00
|
76,28
|
77,871
|
76,74
|
| 02/01/2024 |
1.796.861 |
3,53%
|
75,00
|
75,00
|
77,53
|
76,83
|
| 29/12/2023 |
880.522 |
0,43%
|
73,63
|
73,63
|
74,58
|
74,21
|
Por favor leia o