Centene

C1NC34
🏛️ brazil →
189.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-03 403.20 403.20 403.20 403.20 0.0M
2021-12-01 391.27 407.61 391.27 407.61 0.0M
2021-11-11 407.97 407.97 407.97 407.97 0.0M
2021-11-10 413.16 413.16 410.83 410.83 0.0M
2021-11-04 413.89 414.89 413.69 414.89 0.0M
2021-11-03 414.50 414.90 414.50 414.50 0.0M
2021-10-19 356.31 358.67 356.31 357.71 0.0M
2021-10-15 355.70 355.70 355.70 355.70 0.0M
2021-10-05 344.76 344.76 344.76 344.76 0.0M
2021-10-04 339.67 339.67 339.29 339.33 0.0M
2021-09-30 342.97 342.97 342.97 342.97 0.0M
2021-09-16 326.40 327.04 326.40 327.04 0.0M
2021-09-02 335.50 335.62 335.27 335.29 0.0M
2021-09-01 322.81 322.81 322.81 322.81 0.0M
2021-08-30 330.00 330.00 328.85 328.85 0.0M
2021-08-12 332.67 333.20 332.67 332.86 0.0M
2021-08-04 358.92 358.92 358.11 358.92 0.0M
2021-08-03 366.00 366.00 359.71 359.71 0.0M
2021-07-26 376.58 376.58 375.45 376.58 0.0M
2021-07-23 382.63 382.63 382.63 382.63 0.0M
2021-07-22 378.70 378.80 378.70 378.80 0.0M
2021-07-20 379.95 379.95 379.95 379.95 0.0M
2021-07-19 374.44 374.81 374.44 374.81 0.0M
2021-07-14 377.52 377.52 377.13 377.13 0.0M
2021-07-12 387.25 387.25 387.25 387.25 0.0M
2021-07-08 380.66 380.66 380.66 380.66 0.0M
2021-07-07 388.01 388.01 388.01 388.01 0.0M
2021-07-06 383.78 383.78 383.78 383.78 0.0M
2021-07-01 372.24 372.96 371.16 371.16 0.0M
2021-06-30 367.20 367.20 367.20 367.20 0.0M
2021-06-28 366.12 367.20 365.19 367.20 0.0M
2021-06-23 359.07 359.07 359.07 359.07 0.0M
2021-06-22 360.69 360.69 360.00 360.32 0.0M
2021-06-17 372.96 373.70 372.96 373.70 0.0M
2021-06-15 353.85 354.55 353.50 353.85 0.0M
2021-06-11 362.52 362.88 362.16 362.52 0.0M
2021-06-08 361.44 362.88 360.72 362.16 0.0M
2021-06-04 360.01 360.75 358.91 358.91 0.0M
2021-06-02 369.74 369.74 369.74 369.74 0.0M
2021-06-01 379.80 380.06 379.61 379.61 0.0M
2021-05-28 384.29 384.29 384.29 384.29 0.0M
2021-05-27 386.88 387.27 386.88 387.27 0.0M
2021-05-25 395.85 396.63 395.46 395.46 0.0M
2021-05-21 389.12 394.87 389.12 393.68 0.0M
2021-05-19 375.17 378.14 375.17 377.40 0.0M
2021-05-11 361.20 361.20 361.20 361.20 0.0M
2021-05-07 358.80 366.00 358.80 366.00 0.0M
2021-05-06 341.00 341.00 341.00 341.00 0.0M
2021-05-05 352.00 352.00 352.00 352.00 0.0M
2021-05-04 347.40 347.40 347.40 347.40 0.0M
2021-05-03 339.00 339.00 339.00 339.00 0.0M
2021-04-29 325.50 325.50 322.81 322.81 0.0M
2021-04-22 354.30 354.30 354.30 354.30 0.0M
2021-03-15 350.10 350.10 350.10 350.10 0.0M
2021-03-10 359.68 359.68 354.00 354.00 0.0M
2021-03-08 343.92 343.92 343.92 343.92 0.0M
2021-03-02 338.70 338.70 338.70 338.70 0.0M
2021-02-25 322.51 323.00 322.51 323.00 0.0M
2021-02-17 316.50 316.50 316.50 316.50 0.0M
2021-02-04 326.30 326.30 326.30 326.30 0.0M
2021-02-03 326.05 327.00 326.05 327.00 0.0M
2021-01-26 330.00 330.00 330.00 330.00 0.0M
2021-01-20 330.00 331.29 330.00 331.29 0.0M
2021-01-13 367.00 367.00 367.00 367.00 0.0M
2021-01-12 366.31 366.31 366.31 366.31 0.0M
2021-01-11 373.90 376.51 373.90 376.51 0.0M
2021-01-07 364.58 366.51 364.58 366.51 0.0M
2021-01-06 352.41 354.30 352.41 354.30 0.0M
2021-01-04 311.92 311.92 311.92 311.92 0.0M