BiG | O banco que entende os seus valores.

CoreCivic Inc (CXW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	625.769	2,89%	17,55	17,30	18,425	18,19
27/02/2026	338.337	1,14%	17,60	16,99	17,89	17,68
26/02/2026	451.161	1,81%	17,29	17,14	17,58	17,48
25/02/2026	563.124	4,25%	16,60	16,12	17,27	17,17
24/02/2026	439.625	1,60%	16,35	16,09	16,595	16,47
23/02/2026	657.552	-3,17%	16,73	15,7393	16,73	16,21
20/02/2026	1.705.698	-10,29%	17,9117	16,37	18,52	16,74
19/02/2026	268.793	0,54%	18,90	18,46	18,90	18,66
18/02/2026	351.583	-0,70%	18,50	18,46	18,94	18,56
17/02/2026	421.667	-1,22%	19,12	18,35	19,30	18,69
13/02/2026	709.199	5,94%	18,06	18,06	19,21	18,92
12/02/2026	959.246	-3,46%	19,60	16,16	19,69	17,86
11/02/2026	236.579	-1,07%	18,90	18,43	18,90	18,50
10/02/2026	230.763	-1,06%	18,75	18,66	18,93	18,69
09/02/2026	178.661	0,85%	18,85	18,37	18,93	18,89
06/02/2026	1.261.987	0,48%	18,87	18,51	18,87	18,73
05/02/2026	268.362	0,05%	18,96	18,465	18,96	18,63
04/02/2026	424.700	-0,43%	18,81	18,31	18,81	18,62
03/02/2026	364.414	1,03%	18,88	18,27	18,88	18,70
02/02/2026	441.929	-0,11%	18,29	18,10	18,75	18,51
30/01/2026	427.177	-1,17%	18,75	18,435	18,96	18,53
29/01/2026	472.230	1,52%	18,26	18,26	18,81	18,75
28/01/2026	282.556	-1,02%	18,56	18,275	18,71	18,47
27/01/2026	607.789	0,00%	18,75	18,41	18,765	18,66
26/01/2026	569.617	-7,08%	20,10	18,12	20,10	18,66
23/01/2026	133.940	-0,30%	20,10	19,975	20,20	20,07
22/01/2026	396.414	1,36%	19,81	19,81	20,285	20,13
21/01/2026	358.716	-1,54%	20,07	19,63	20,1715	19,86
20/01/2026	1.097.269	0,80%	19,86	19,68	20,97	20,17
16/01/2026	223.464	0,50%	20,10	19,72	20,15	20,01
15/01/2026	278.176	-0,10%	20,00	19,70	20,19	19,91
14/01/2026	320.851	-0,05%	20,00	19,455	20,12	19,93
13/01/2026	219.696	-1,19%	20,30	19,93	20,36	19,94
12/01/2026	186.296	-0,59%	20,30	20,102	20,46	20,18
09/01/2026	334.758	2,99%	19,71	19,71	20,33	20,30
08/01/2026	270.468	4,01%	19,08	18,84	19,76	19,71
07/01/2026	235.348	-0,05%	18,91	18,68	19,19	18,95
06/01/2026	299.948	-3,36%	19,49	18,57	19,635	18,96
05/01/2026	240.977	3,16%	19,05	19,05	19,835	19,62
02/01/2026	235.811	-0,47%	19,50	18,855	19,50	19,02
31/12/2025	236.907	-0,11%	19,13	19,01	19,25	19,11
30/12/2025	252.154	-1,14%	19,13	19,09	19,42	19,11
29/12/2025	193.174	0,68%	19,24	19,00	19,35	19,35
26/12/2025	178.746	0,63%	19,25	18,98	19,285	19,22
24/12/2025	130.214	0,58%	18,88	18,78	19,19	19,10
23/12/2025	237.193	-1,81%	19,16	18,95	19,34	18,99
22/12/2025	483.521	1,95%	19,15	18,84	19,365	19,34
19/12/2025	260.809	-3,31%	19,70	18,93	19,70	18,97
18/12/2025	271.380	0,77%	19,73	19,56	19,80	19,62
17/12/2025	313.370	2,37%	19,15	18,90	19,54	19,47
16/12/2025	285.148	0,16%	19,14	18,971	19,455	19,02
15/12/2025	326.888	0,48%	18,90	18,86	19,20	18,99
12/12/2025	259.446	-0,26%	18,70	18,65	19,15	18,90
11/12/2025	379.581	1,99%	18,80	18,4801	18,97	18,95
10/12/2025	447.803	-1,01%	18,78	18,56	18,935	18,59
09/12/2025	362.925	1,08%	18,74	18,47	18,94	18,78
08/12/2025	322.296	-0,32%	18,64	18,50	18,95	18,58
05/12/2025	299.988	0,16%	18,85	18,55	18,925	18,64
04/12/2025	273.798	0,05%	18,68	18,40	18,73	18,61
03/12/2025	327.630	1,75%	18,28	18,27	18,65	18,60
02/12/2025	313.491	1,95%	18,25	17,955	18,41	18,28
01/12/2025	298.924	-0,61%	18,15	17,87	18,245	17,93
28/11/2025	170.844	1,45%	17,88	17,85	18,17	18,05
26/11/2025	508.828	0,90%	17,72	17,72	18,09	17,88
25/11/2025	323.569	2,19%	17,50	17,395	17,84	17,72
24/11/2025	426.621	1,58%	17,24	17,00	17,42	17,34
21/11/2025	305.329	2,10%	16,95	16,755	17,275	17,07
20/11/2025	489.937	-0,30%	18,00	16,61	18,00	16,71
19/11/2025	842.212	4,03%	16,2188	16,085	17,5799	16,76
18/11/2025	351.671	-0,37%	16,14	15,96	16,34	16,13
17/11/2025	385.597	-5,61%	17,30	16,17	17,30	16,22
14/11/2025	503.873	2,63%	16,60	16,50	17,3301	17,19
13/11/2025	386.673	-1,93%	17,03	16,71	17,20	16,75
12/11/2025	429.964	-0,87%	17,32	17,051	17,44	17,08
11/11/2025	477.180	-1,26%	17,70	17,015	17,70	17,23
10/11/2025	798.101	2,95%	17,48	17,44	18,31	17,45
07/11/2025	807.758	0,66%	16,6625	16,28	16,955	16,95
06/11/2025	1.181.199	-9,76%	18,00	16,02	18,11	16,79
05/11/2025	486.553	0,92%	18,3211	18,24	19,01	18,64
04/11/2025	227.429	-2,20%	18,80	18,31	18,80	18,43
03/11/2025	380.222	1,73%	18,5499	18,21	19,095	18,85
31/10/2025	388.591	1,37%	17,72	17,72	18,655	18,53
30/10/2025	395.862	-1,83%	18,66	18,20	18,70	18,32
29/10/2025	541.172	1,58%	18,37	18,00	19,32	18,66
28/10/2025	250.701	-1,02%	18,55	18,25	18,60	18,37
27/10/2025	203.845	-1,17%	19,01	18,53	19,01	18,56
24/10/2025	210.183	0,32%	18,44	18,44	18,9431	18,78
23/10/2025	312.911	1,52%	17,715	17,715	18,905	18,72
22/10/2025	332.473	0,93%	18,37	18,081	18,60	18,44
21/10/2025	179.366	1,39%	18,35	17,9501	18,485	18,27
20/10/2025	205.285	0,33%	18,15	17,7612	18,15	18,02
17/10/2025	277.853	1,24%	17,74	17,35	17,96	17,96
16/10/2025	259.984	-1,34%	18,00	17,5817	18,31	17,74
15/10/2025	430.187	-1,02%	18,48	17,8649	18,48	17,98
14/10/2025	409.683	1,59%	18,10	17,80	18,365	18,17
13/10/2025	435.704	-0,33%	18,05	17,78	18,31	17,93
10/10/2025	350.087	-2,05%	18,45	17,86	18,5769	17,99
09/10/2025	299.885	-2,35%	18,90	18,255	19,04	18,31
08/10/2025	512.015	-0,95%	18,92	18,61	19,15	18,75
07/10/2025	534.850	-0,84%	19,428	18,7208	19,428	18,93