Cigna (C1IC34)

C1IC34
🏛️ Brasil →
413.04
Última Actualización: 2025-09-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 321.43 323.08 320.13 320.13 0.0M
2021-12-29 328.65 328.65 328.51 328.51 0.0M
2021-12-27 319.50 319.50 319.50 319.50 0.0M
2021-12-23 318.68 319.61 318.68 319.61 0.0M
2021-12-22 315.76 315.76 315.76 315.76 0.0M
2021-12-21 316.08 316.08 316.08 316.08 0.0M
2021-12-20 316.51 316.51 307.20 307.20 0.0M
2021-12-17 312.48 312.48 312.48 312.48 0.0M
2021-12-16 310.38 310.38 310.38 310.38 0.0M
2021-12-15 306.00 306.00 306.00 306.00 0.0M
2021-12-14 303.81 303.81 303.18 303.18 0.0M
2021-12-13 300.99 308.10 300.99 307.50 0.0M
2021-12-10 299.07 300.50 298.58 300.50 0.0M
2021-12-08 288.55 288.55 288.55 288.55 0.0M
2021-12-07 275.43 275.43 275.43 275.43 0.0M
2021-12-03 278.33 278.33 278.33 278.33 0.0M
2021-12-01 282.66 282.66 282.66 282.66 0.0M
2021-11-30 275.24 275.24 274.68 274.68 0.0M
2021-11-29 283.02 283.02 283.02 283.02 0.0M
2021-11-25 296.89 296.89 292.69 292.69 0.0M
2021-11-23 299.99 302.40 299.99 300.08 0.0M
2021-11-19 292.50 292.50 292.50 292.50 0.0M
2021-11-16 293.77 293.77 293.77 293.77 0.0M
2021-11-12 298.07 298.07 298.07 298.07 0.0M
2021-11-10 301.50 303.42 299.53 302.40 0.0M
2021-11-09 299.70 299.70 297.30 297.60 0.0M
2021-11-08 303.00 303.00 303.00 303.00 0.0M
2021-11-05 297.90 297.90 297.90 297.90 0.0M
2021-11-03 300.30 300.30 300.30 300.30 0.0M
2021-10-29 303.00 304.80 302.50 303.60 0.0M
2021-10-28 302.90 303.01 302.90 303.01 0.0M
2021-10-27 299.40 299.40 299.40 299.40 0.0M
2021-10-26 299.40 299.40 299.40 299.40 0.0M
2021-10-25 303.80 303.80 303.80 303.80 0.0M
2021-10-22 310.00 310.00 304.50 304.50 0.0M
2021-10-21 304.50 304.50 304.50 304.50 0.0M
2021-10-20 295.52 295.52 295.52 295.52 0.0M
2021-10-19 284.51 288.13 284.49 288.13 0.0M
2021-10-15 281.78 281.78 278.60 280.01 0.0M
2021-10-08 281.97 281.97 281.97 281.97 0.0M
2021-10-07 285.05 285.05 282.13 282.53 0.0M
2021-10-06 275.00 275.00 275.00 275.00 0.0M
2021-10-01 268.65 268.65 268.40 268.40 0.0M
2021-09-30 276.83 276.83 276.83 276.83 0.0M
2021-09-29 278.00 278.60 278.00 278.60 0.0M
2021-09-28 276.72 276.72 276.72 276.72 0.0M
2021-09-24 272.43 273.51 272.43 273.51 0.0M
2021-09-21 267.57 267.57 267.57 267.57 0.0M
2021-09-20 269.99 269.99 269.99 269.99 0.0M
2021-09-17 274.32 274.32 272.70 272.97 0.0M
2021-09-16 272.97 272.97 272.16 272.97 0.0M
2021-09-15 271.50 273.24 269.00 270.54 0.0M
2021-09-13 275.41 276.35 275.41 276.35 0.0M
2021-09-10 272.00 272.00 270.76 270.88 0.0M
2021-09-09 280.56 285.04 280.56 283.54 0.0M
2021-09-08 282.99 283.82 281.00 283.82 0.0M
2021-09-03 284.87 285.15 281.25 284.31 0.0M
2021-09-02 280.75 283.37 280.75 283.04 0.0M
2021-09-01 269.00 273.51 269.00 273.51 0.0M
2021-08-31 273.79 273.79 273.79 273.79 0.0M
2021-08-30 271.08 271.08 269.34 269.73 0.0M
2021-08-27 273.00 273.00 273.00 273.00 0.0M
2021-08-26 275.06 275.06 275.06 275.06 0.0M
2021-08-25 278.75 278.75 276.64 276.64 0.0M
2021-08-24 280.56 280.56 280.50 280.50 0.0M
2021-08-20 284.18 284.18 280.56 280.56 0.0M
2021-08-18 277.20 277.20 277.20 277.20 0.0M
2021-08-12 276.08 276.64 276.00 276.36 0.0M
2021-08-11 275.68 275.68 275.68 275.68 0.0M
2021-08-06 271.08 275.94 271.08 275.13 0.0M
2021-08-04 300.90 301.20 300.90 301.20 0.0M
2021-07-30 293.00 293.00 293.00 293.00 0.0M
2021-07-29 291.13 291.74 291.13 291.74 0.0M
2021-07-28 292.20 292.20 292.20 292.20 0.0M
2021-07-26 296.11 296.40 296.10 296.10 0.0M
2021-07-22 302.40 302.40 302.40 302.40 0.0M
2021-07-21 304.35 304.80 303.94 304.80 0.0M
2021-07-19 297.60 297.90 295.81 297.90 0.0M
2021-07-16 300.00 300.00 300.00 300.00 0.0M
2021-07-14 299.11 301.20 299.11 300.50 0.0M
2021-07-13 304.80 304.80 304.80 304.80 0.0M
2021-07-12 305.35 305.35 305.35 305.35 0.0M
2021-07-08 303.51 303.51 303.51 303.51 0.0M
2021-07-07 310.62 310.62 309.08 309.08 0.0M
2021-07-02 300.90 302.42 300.90 302.40 0.0M
2021-07-01 301.60 301.60 301.60 301.60 0.0M
2021-06-30 297.83 297.83 296.67 296.67 0.0M
2021-06-29 294.30 294.30 294.30 294.30 0.0M
2021-06-28 293.48 297.25 293.48 296.96 0.0M
2021-06-23 290.90 290.90 290.90 290.90 0.0M
2021-06-22 293.89 294.29 293.69 294.29 0.0M
2021-06-21 296.00 296.00 296.00 296.00 0.0M
2021-06-17 295.90 297.90 295.20 297.60 0.0M
2021-06-15 301.80 302.10 301.20 301.80 0.0M
2021-06-14 301.95 304.00 301.95 304.00 0.0M
2021-06-11 310.20 311.10 310.20 310.50 0.0M
2021-06-10 306.70 306.70 306.70 306.70 0.0M
2021-06-08 309.69 310.93 309.38 310.93 0.0M
2021-06-07 320.64 320.64 313.00 313.60 0.0M
2021-06-02 326.70 326.70 326.70 326.70 0.0M
2021-06-01 332.37 332.51 331.84 332.17 0.0M
2021-05-31 340.05 342.58 337.34 342.58 0.0M
2021-05-28 337.81 337.81 337.81 337.81 0.0M
2021-05-27 345.44 345.44 340.68 341.36 0.0M
2021-05-26 346.12 348.50 346.12 346.12 0.0M
2021-05-25 346.50 348.25 346.50 347.55 0.0M
2021-05-21 347.90 352.24 347.90 352.24 0.0M
2021-05-20 347.90 347.90 347.90 347.90 0.0M
2021-05-19 344.40 346.85 344.05 346.50 0.0M
2021-05-17 350.33 350.33 350.33 350.33 0.0M
2021-05-13 349.30 350.81 347.70 350.81 0.0M
2021-05-11 356.00 356.00 337.52 337.52 0.0M
2021-05-10 356.00 356.00 356.00 356.00 0.0M
2021-05-07 341.10 344.10 339.90 342.60 0.0M
2021-05-05 349.18 349.18 349.18 349.18 0.0M
2021-05-04 347.00 347.00 347.00 347.00 0.0M
2021-05-03 344.08 344.08 344.08 344.08 0.0M
2021-04-30 335.68 339.58 335.68 339.58 0.0M
2021-04-29 337.07 337.07 333.30 336.88 0.0M
2021-04-28 337.20 337.20 337.20 337.20 0.0M
2021-04-27 340.50 340.50 336.60 340.50 0.0M
2021-04-26 344.38 344.38 344.38 344.38 0.0M
2021-04-22 344.11 344.11 344.11 344.11 0.0M
2021-04-20 353.68 353.68 353.68 353.68 0.0M
2021-04-19 352.00 352.00 351.90 351.90 0.0M
2021-04-13 350.90 350.90 350.90 350.90 0.0M
2021-04-09 345.90 348.90 345.90 348.90 0.0M
2021-04-07 337.20 337.20 337.20 337.20 0.0M
2021-04-06 344.50 344.50 344.50 344.50 0.0M
2021-04-05 347.10 347.10 347.10 347.10 0.0M
2021-04-01 340.50 346.17 340.50 346.17 0.0M
2021-03-31 343.00 343.50 342.60 342.60 0.0M
2021-03-30 353.40 354.30 353.40 354.20 0.0M
2021-03-29 357.57 357.57 357.57 357.57 0.0M
2021-03-26 345.00 345.00 345.00 345.00 0.0M
2021-03-25 336.00 336.00 336.00 336.00 0.0M
2021-03-24 336.00 336.00 336.00 336.00 0.0M
2021-03-23 330.30 330.30 330.30 330.30 0.0M
2021-03-19 334.20 337.50 334.20 337.50 0.0M
2021-03-18 340.91 345.29 340.55 341.09 0.0M
2021-03-17 340.77 340.77 340.77 340.77 0.0M
2021-03-16 339.90 340.42 339.90 340.42 0.0M
2021-03-15 343.50 343.50 343.50 343.50 0.0M
2021-03-11 333.00 333.00 333.00 333.00 0.0M
2021-03-10 337.20 337.20 337.20 337.20 0.0M
2021-03-09 351.27 351.27 351.26 351.26 0.0M
2021-03-08 328.00 335.10 328.00 335.10 0.0M
2021-03-05 319.05 328.00 319.05 328.00 0.0M
2021-03-04 317.02 317.02 317.02 317.02 0.0M
2021-03-02 308.00 313.47 308.00 312.00 0.0M
2021-03-01 302.40 302.76 302.40 302.76 0.0M
2021-02-26 294.57 294.57 294.57 294.57 0.0M
2021-02-25 288.80 291.00 288.80 289.00 0.0M
2021-02-24 311.99 311.99 290.40 292.20 0.0M
2021-02-23 286.00 290.20 285.75 290.20 0.0M
2021-02-22 284.60 285.10 284.60 285.10 0.0M
2021-02-19 277.76 277.76 277.76 277.76 0.0M
2021-02-17 278.00 282.29 278.00 282.29 0.0M
2021-02-12 282.29 282.29 282.29 282.29 0.0M
2021-02-11 282.28 282.28 282.28 282.28 0.0M
2021-02-10 285.50 286.70 285.50 286.70 0.0M
2021-02-08 276.90 276.90 274.50 274.50 0.0M
2021-02-05 277.10 279.20 272.40 273.20 0.0M
2021-02-04 287.25 287.25 277.90 277.90 0.0M
2021-01-28 301.29 302.00 301.29 302.00 0.0M
2021-01-27 284.20 284.20 284.20 284.20 0.0M
2021-01-26 292.00 293.30 290.20 290.20 0.0M
2021-01-21 304.70 306.60 304.50 306.60 0.0M
2021-01-15 292.70 292.70 289.80 289.80 0.0M
2021-01-14 300.40 300.40 292.87 292.87 0.0M
2021-01-12 303.50 303.50 302.06 302.06 0.0M
2021-01-11 301.21 301.21 301.21 301.21 0.0M
2021-01-08 299.39 301.19 297.23 297.23 0.0M
2021-01-06 266.04 274.21 264.57 274.21 0.0M
2021-01-05 270.02 270.02 270.02 270.02 0.0M
2021-01-04 266.04 266.04 266.04 266.04 0.0M