BiG | O banco que entende os seus valores.

Centene Corporation (CNC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2025	2.605.869	-0,37%	61,70	60,79	62,86	61,55
16/05/2025	1.972.619	2,86%	59,66	56,80	61,80	61,78
15/05/2025	3.677.989	0,99%	59,35	56,80	60,14	60,06
14/05/2025	3.077.810	0,85%	61,27	58,95	61,27	59,47
13/05/2025	4.827.247	-6,20%	60,85	58,95	64,15	58,97
12/05/2025	2.373.037	0,13%	62,96	61,14	64,15	62,87
09/05/2025	2.370.534	0,59%	62,69	62,03	63,42	62,79
08/05/2025	2.418.968	-0,80%	60,17	59,915	63,42	62,42
07/05/2025	3.147.673	5,43%	59,27	59,05	62,92	62,92
06/05/2025	2.420.479	-0,17%	60,16	59,05	60,83	59,68
05/05/2025	2.723.397	-0,63%	60,50	59,55	60,83	59,78
02/05/2025	2.508.698	1,26%	59,45	58,49	60,50	60,16
01/05/2025	3.093.785	-0,74%	59,82	58,49	60,56	59,41
30/04/2025	1.947.213	0,91%	59,35	58,68	60,56	59,85
29/04/2025	2.490.539	-0,35%	59,48	57,7101	59,88	59,26
28/04/2025	3.810.557	3,09%	57,99	57,68	59,82	59,47
25/04/2025	4.609.603	-6,72%	61,80	56,06	62,02	57,69
24/04/2025	2.976.612	-0,87%	60,23	59,73	62,42	61,58
23/04/2025	1.601.808	3,14%	58,535	57,82	62,42	62,12
22/04/2025	1.842.260	3,83%	60,63	57,82	60,935	60,23
21/04/2025	2.253.242	-4,43%	59,94	57,845	60,935	58,01
17/04/2025	3.073.358	-2,07%	62,68	57,96	63,145	60,70
16/04/2025	1.718.177	-0,48%	62,93	61,61	63,78	61,98
15/04/2025	1.338.827	-1,16%	62,93	62,08	63,005	62,28
14/04/2025	1.564.139	-1,33%	63,55	62,08	63,86	63,01
11/04/2025	1.956.096	2,36%	62,44	61,948	63,94	63,86
10/04/2025	3.273.218	-0,38%	61,565	61,185	63,56	62,39
09/04/2025	2.649.630	0,27%	61,565	60,9101	63,835	62,63
08/04/2025	3.264.392	1,54%	65,88	61,92	65,98	62,40
07/04/2025	3.583.752	-0,94%	61,95	59,66	62,65	61,35
04/04/2025	4.686.533	-3,67%	64,10	61,88	65,90	61,93
03/04/2025	4.508.428	5,87%	60,98	60,635	64,59	64,29
02/04/2025	1.188.444	0,46%	59,98	59,795	60,80	60,73
01/04/2025	1.060.096	-0,43%	60,93	60,17	61,1232	60,45
31/03/2025	1.972.698	1,12%	60,76	59,90	61,10	60,71
28/03/2025	1.227.608	-0,32%	60,76	59,90	61,07	60,04
27/03/2025	1.803.588	-0,53%	59,23	58,57	60,95	60,23
26/03/2025	2.051.862	2,72%	59,23	59,02	61,08	60,54
25/03/2025	1.452.313	-0,67%	59,62	58,52	59,765	58,94
24/03/2025	1.259.473	0,75%	59,42	58,50	59,98	59,34
21/03/2025	1.662.110	-1,19%	59,42	58,47	59,81	58,90
20/03/2025	1.082.277	0,66%	59,03	58,63	59,745	59,62
19/03/2025	1.175.656	-0,72%	59,08	58,51	60,00	59,23
18/03/2025	1.280.906	0,57%	59,08	58,87	59,75	59,66
17/03/2025	1.602.519	1,80%	57,94	57,80	59,45	59,24
14/03/2025	2.395.946	0,40%	57,94	57,465	58,56	58,19
13/03/2025	2.210.529	-0,84%	58,10	57,31	58,84	57,96
12/03/2025	3.515.453	-0,21%	58,17	56,915	60,955	58,45
11/03/2025	3.320.848	-1,46%	59,24	56,99	59,69	58,57
10/03/2025	3.578.261	-1,05%	60,22	59,34	61,2875	59,44
07/03/2025	3.429.234	0,98%	59,12	58,96	60,875	60,03
06/03/2025	2.173.832	0,76%	59,00	58,20	59,69	59,45
05/03/2025	2.323.735	1,95%	58,325	57,79	59,59	59,00
04/03/2025	2.094.512	-1,23%	58,325	57,87	59,36	57,87
03/03/2025	2.072.236	0,74%	58,33	57,83	58,92	58,59
28/02/2025	1.914.533	-0,05%	57,69	57,07	58,16	58,16
27/02/2025	2.554.099	2,27%	57,69	57,41	59,21	58,19
26/02/2025	3.274.936	-7,22%	60,825	56,39	60,865	56,90
25/02/2025	2.811.755	4,07%	56,95	58,94	61,495	61,33
24/02/2025	1.764.120	2,13%	56,95	58,22	59,05	58,93
21/02/2025	2.249.399	-1,37%	56,95	56,715	58,785	57,70
20/02/2025	3.124.811	1,42%	57,66	57,50	58,87	58,48
19/02/2025	3.136.056	3,09%	56,08	55,82	58,00	57,66
18/02/2025	2.023.037	-1,64%	56,56	55,72	57,0895	55,93
17/02/2025	0	0,09%	56,90	56,09	57,3305	56,86
14/02/2025	1.790.076	0,09%	56,90	56,09	57,3305	57,00
13/02/2025	3.336.249	0,64%	56,90	55,17	56,92	56,81
12/02/2025	2.329.320	-1,64%	59,03	55,91	59,1499	56,45
11/02/2025	2.459.771	-2,58%	59,03	56,97	59,28	57,39
10/02/2025	1.557.121	-0,05%	59,04	58,25	59,3265	58,91
07/02/2025	1.703.710	0,53%	58,955	58,30	59,275	58,94
06/02/2025	3.405.644	-3,46%	60,20	57,90	60,197	58,63
05/02/2025	2.992.801	-0,92%	60,91	60,305	61,59	60,73
04/02/2025	4.286.851	-5,45%	60,25	59,955	63,04	61,29
03/02/2025	2.532.356	1,23%	63,54	63,80	66,81	64,82
31/01/2025	1.020.228	-0,91%	64,37	63,90	64,75	64,03
30/01/2025	1.579.774	1,11%	64,17	63,3175	64,76	64,62
29/01/2025	2.552.007	-1,25%	64,79	63,33	64,95	63,91
28/01/2025	2.527.447	-1,78%	65,79	63,30	66,29	64,72
27/01/2025	1.500.101	2,03%	65,295	65,19	66,50	65,89
24/01/2025	1.390.629	-0,83%	64,45	63,69	64,69	64,58
23/01/2025	1.948.735	2,50%	64,94	63,565	65,70	65,12
22/01/2025	1.635.413	-0,20%	63,00	62,12	63,83	63,53
21/01/2025	2.366.474	2,27%	62,79	62,28	63,73	63,66
20/01/2025	0	-0,99%	62,35	62,07	63,13	62,25
17/01/2025	1.969.326	-0,99%	62,35	62,07	63,13	62,27
16/01/2025	1.927.311	-0,44%	62,35	61,71	63,70	62,87
15/01/2025	1.391.910	-0,39%	62,48	62,14	63,65	63,15
14/01/2025	1.573.086	-0,47%	62,48	62,91	64,10	63,40
13/01/2025	2.290.751	3,02%	62,48	62,45	63,935	63,70
10/01/2025	2.741.169	-2,12%	62,705	60,39	63,93	61,83
09/01/2025	3.262.454	0,78%	62,47	61,71	63,61	63,17
08/01/2025	2.876.362	0,89%	62,47	61,98	63,60	63,10
07/01/2025	1.890.696	-0,13%	63,01	62,0925	63,18	62,61
06/01/2025	2.919.806	1,97%	60,46	61,68	63,76	62,69
03/01/2025	2.094.400	1,60%	60,46	60,33	62,05	61,48
02/01/2025	2.226.357	-0,12%	61,25	60,39	61,78	60,51
31/12/2024	0	0,36%	60,545	60,25	61,34	60,58
30/12/2024	1.294.691	-0,40%	60,29	59,75	60,66	60,59
27/12/2024	1.913.109	-0,51%	60,65	60,32	61,26	60,60