BiG | O banco que entende os seus valores.

Centene Corporation (CNC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/10/2025	6.201.090	0,08%	38,60	38,265	39,08	38,45
07/10/2025	6.907.529	2,07%	38,11	38,02	39,2725	38,42
06/10/2025	6.409.886	-2,74%	38,75	37,56	39,10	37,64
03/10/2025	7.643.561	5,11%	36,9209	36,85	38,86	38,70
02/10/2025	5.262.499	3,02%	35,77	35,58	37,00	36,82
01/10/2025	3.289.214	0,06%	35,6303	35,48	36,175	35,74
30/09/2025	4.234.908	1,32%	35,11	34,96	35,805	35,68
29/09/2025	3.917.642	1,06%	34,95	34,21	35,30	35,21
26/09/2025	6.701.201	1,41%	34,54	34,39	35,42	34,86
25/09/2025	8.483.033	-0,81%	34,4107	33,6207	34,70	34,39
24/09/2025	9.609.925	5,92%	32,80	32,635	34,85	34,65
23/09/2025	4.640.070	0,15%	32,80	32,72	33,52	32,75
22/09/2025	4.143.701	3,07%	31,63	31,63	32,875	32,70
19/09/2025	4.524.399	-1,12%	32,35	31,76	32,35	31,77
18/09/2025	3.609.122	0,61%	32,20	31,925	32,91	32,17
17/09/2025	4.631.337	0,58%	31,85	31,73	32,63	32,02
16/09/2025	5.471.569	-2,57%	32,65	31,785	32,96	31,80
15/09/2025	6.464.073	-1,85%	33,5001	31,94	33,5001	32,64
12/09/2025	9.008.796	-2,55%	34,10	33,06	34,78	33,26
11/09/2025	19.889.736	9,16%	35,92	33,91	36,319	34,08
10/09/2025	7.708.898	0,74%	31,0009	29,98	31,34	31,27
09/09/2025	13.567.989	7,77%	29,06	28,839	31,15	31,06
08/09/2025	8.940.572	-0,49%	29,03	28,325	29,07	28,84
05/09/2025	7.754.513	1,15%	28,6899	28,24	29,13	28,98
04/09/2025	13.725.146	-4,69%	29,30	28,26	29,30	28,65
03/09/2025	6.799.098	1,49%	29,61	29,415	30,06	30,06
02/09/2025	5.206.514	2,00%	28,86	28,73	29,79	29,62
29/08/2025	3.872.212	2,33%	28,30	28,30	29,09	29,04
28/08/2025	3.478.646	-1,68%	28,9493	28,24	28,95	28,38
27/08/2025	3.862.462	0,63%	28,60	28,50	29,90	28,84
26/08/2025	4.869.849	-1,48%	29,00	28,415	29,23	28,66
25/08/2025	3.425.475	-1,16%	29,38	28,76	29,485	29,08
22/08/2025	5.596.663	2,00%	29,049	29,014	29,62	29,41
21/08/2025	6.269.964	-2,01%	29,24	28,555	29,31	28,81
20/08/2025	7.283.476	0,14%	29,40	29,1092	29,79	29,40
19/08/2025	9.129.905	1,16%	29,0809	28,91	30,17	29,33
18/08/2025	7.986.594	1,76%	28,75	28,71	29,56	28,99
15/08/2025	10.251.514	5,79%	28,05	27,76	28,68	28,49
14/08/2025	4.958.565	-0,52%	27,0083	26,71	27,21	26,93
13/08/2025	7.424.342	3,44%	26,2997	26,2294	27,18	27,07
12/08/2025	8.604.101	3,64%	25,4536	25,28	26,17	26,17
11/08/2025	5.493.977	-1,33%	25,65	25,23	26,21	25,25
08/08/2025	5.767.990	1,31%	25,31	25,18	25,81	25,59
07/08/2025	8.502.493	0,20%	25,20	25,075	25,77	25,26
06/08/2025	9.005.717	-2,63%	25,92	25,13	26,02	25,21
05/08/2025	7.754.021	-1,22%	26,21	25,55	26,43	25,89
04/08/2025	7.125.470	1,25%	25,99	25,75	26,795	26,21
01/08/2025	9.155.326	-0,61%	26,05	25,52	26,535	25,91
31/07/2025	13.032.191	1,11%	25,70	25,1147	26,88	26,07
30/07/2025	9.080.171	1,04%	25,95	25,61	26,3352	25,79
29/07/2025	13.043.643	-4,95%	26,56	25,51	28,37	25,53
28/07/2025	12.579.056	-5,39%	28,47	26,82	28,55	26,86
25/07/2025	37.702.658	5,98%	28,57	26,25	28,96	28,39
24/07/2025	22.512.924	-8,94%	28,15	26,66	29,51	26,76
23/07/2025	15.664.170	5,45%	27,72	27,57	29,51	29,42
22/07/2025	10.174.884	1,64%	27,83	27,34	28,4199	27,89
21/07/2025	16.622.199	-1,86%	27,80	27,34	27,87	27,43
18/07/2025	12.712.129	-4,08%	30,10	27,88	30,25	27,95
17/07/2025	11.420.167	-4,18%	30,31	28,92	30,49	29,14
16/07/2025	6.575.277	1,37%	29,65	29,50	30,90	30,41
15/07/2025	7.167.884	-2,06%	30,67	29,975	31,6199	30,00
14/07/2025	8.268.888	-2,55%	31,6993	30,59	31,6993	30,64
11/07/2025	9.003.607	-3,23%	32,55	31,40	33,41	31,44
10/07/2025	9.609.267	-1,72%	32,43	31,78	33,41	32,52
09/07/2025	12.752.704	1,50%	32,80	31,78	33,24	33,09
08/07/2025	10.672.216	-1,36%	33,32	32,52	33,83	32,60
07/07/2025	13.336.850	-0,69%	33,40	32,99	33,828	33,05
04/07/2025	19.180.446	-1,48%	33,28	33,28	34,84	33,31
03/07/2025	19.107.797	-1,42%	37,68	33,13	37,77	33,31
02/07/2025	55.561.367	-40,35%	54,44	33,76	57,463	33,78
01/07/2025	5.586.009	4,37%	54,28	53,185	57,463	56,65
30/06/2025	2.606.876	0,54%	54,23	53,185	54,305	54,28
27/06/2025	2.314.461	0,83%	53,8899	53,26	55,15	53,99
26/06/2025	3.479.337	0,11%	53,875	53,26	55,15	53,57
25/06/2025	2.455.669	-1,00%	54,00	53,245	54,2398	53,51
24/06/2025	2.292.899	1,22%	53,63	52,93	54,65	54,05
23/06/2025	2.042.730	-1,84%	54,6868	52,93	54,6868	53,40
20/06/2025	2.644.599	-1,32%	55,33	54,37	55,545	54,40
19/06/2025	2.558.615	0,51%	54,79	54,16	55,295	55,15
18/06/2025	2.364.917	0,44%	54,725	54,16	55,7529	55,15
17/06/2025	2.409.415	0,42%	54,63	53,99	55,7529	54,91
16/06/2025	2.863.534	-0,98%	55,2001	53,995	55,48	54,68
13/06/2025	1.823.588	-0,29%	55,13	54,29	55,695	55,22
12/06/2025	2.555.838	0,20%	55,455	54,29	55,94	55,38
11/06/2025	1.422.540	-0,43%	55,97	55,06	55,94	55,27
10/06/2025	1.284.388	-0,45%	55,80	55,00	56,08	55,51
09/06/2025	1.846.247	1,09%	55,46	55,00	56,08	55,76
06/06/2025	1.308.138	0,58%	54,94	54,51	56,00	55,16
05/06/2025	2.135.993	-0,18%	55,45	54,51	55,89	54,84
04/06/2025	2.205.961	-0,78%	54,90	54,01	55,89	54,94
03/06/2025	2.250.142	0,84%	54,80	54,01	55,62	55,37
02/06/2025	2.671.753	-2,71%	55,77	54,08	55,77	54,91
30/05/2025	2.075.604	-0,27%	56,05	55,735	57,27	56,44
29/05/2025	1.869.285	1,06%	56,88	55,735	57,05	56,52
28/05/2025	2.329.490	-2,98%	56,34	55,88	57,98	55,93
27/05/2025	2.267.616	2,20%	56,82	56,375	57,98	57,65
23/05/2025	2.839.617	-2,86%	59,83	55,785	59,96	56,41
22/05/2025	2.251.445	-4,20%	60,98	58,02	61,63	58,07
21/05/2025	1.302.722	-1,97%	62,08	60,58	62,205	60,74
20/05/2025	1.410.446	0,67%	61,46	60,79	62,86	61,96