Cigna

C1IC34
🏛️ brazil →
413.04
Last Update: 2025-09-02
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
2022-12-13 436.77 436.77 436.77 436.77 0.0M
2022-12-12 427.67 437.36 427.67 436.95 0.0M
2022-12-08 412.34 425.22 412.34 425.22 0.0M
2022-11-30 411.57 411.57 411.57 411.57 0.0M
2022-11-24 409.85 410.68 409.66 410.50 0.0M
2022-11-17 411.92 413.29 411.92 412.72 0.0M
2022-11-14 401.30 401.30 400.06 400.95 0.0M
2022-11-11 397.25 397.25 397.25 397.25 0.0M
2022-11-09 415.93 415.93 415.93 415.93 0.0M
2022-11-08 410.71 410.71 410.71 410.71 0.0M
2022-11-07 403.41 403.41 403.41 403.41 0.0M
2022-11-03 403.14 403.14 403.14 403.14 0.0M
2022-11-01 406.83 409.31 403.14 407.66 0.0M
2022-10-31 405.64 409.18 405.64 409.18 0.0M
2022-10-26 373.70 405.64 373.70 405.64 0.0M
2022-10-20 373.67 373.67 373.67 373.67 0.0M
2022-10-14 384.64 385.79 383.88 385.03 0.0M
2022-10-06 377.01 377.01 377.01 377.01 0.0M
2022-10-04 368.59 368.59 368.20 368.20 0.0M
2022-09-29 367.81 367.81 367.81 367.81 0.0M
2022-09-27 358.57 358.57 358.57 358.57 0.0M
2022-09-21 362.92 362.92 362.92 362.92 0.0M
2022-09-20 363.12 363.12 363.12 363.12 0.0M
2022-09-16 372.18 372.56 371.43 372.56 0.0M
2022-09-14 361.10 361.10 361.10 361.10 0.0M
2022-09-13 366.60 366.60 366.60 366.60 0.0M
2022-09-12 368.58 368.58 368.58 368.58 0.0M
2022-09-09 367.89 368.58 367.89 368.58 0.0M
2022-09-02 361.37 361.73 356.24 356.24 0.0M
2022-09-01 359.22 360.40 359.22 360.40 0.0M
2022-08-31 362.09 362.09 362.09 362.09 0.0M
2022-08-29 350.20 350.20 350.20 350.20 0.0M
2022-08-24 356.31 356.31 356.31 356.31 0.0M
2022-08-19 368.91 370.86 368.91 370.86 0.0M
2022-08-18 367.06 367.06 367.06 367.06 0.0M
2022-08-17 368.17 368.17 368.17 368.17 0.0M
2022-08-16 366.45 366.45 366.45 366.45 0.0M
2022-08-15 363.89 363.89 363.89 363.89 0.0M
2022-08-12 358.84 361.01 357.07 357.76 0.0M
2022-08-10 354.51 354.51 354.15 354.15 0.0M
2022-08-09 359.33 359.33 359.33 359.33 0.0M
2022-08-08 351.25 351.25 351.25 351.25 0.0M
2022-08-03 354.06 354.06 352.78 352.78 0.0M
2022-08-02 348.66 350.03 348.32 350.03 0.0M
2022-08-01 346.68 346.68 342.18 345.28 0.0M
2022-07-29 347.30 347.95 345.84 346.01 0.0M
2022-07-28 347.16 348.44 343.15 343.15 0.0M
2022-07-27 350.95 352.70 349.82 351.98 0.0M
2022-07-26 359.20 359.20 357.40 357.53 0.0M
2022-07-25 359.35 359.35 356.27 356.83 0.0M
2022-07-22 355.95 355.95 355.95 355.95 0.0M
2022-07-21 355.63 355.69 355.46 355.46 0.0M
2022-07-20 355.23 355.59 352.34 355.23 0.0M
2022-07-19 361.49 362.55 361.48 362.52 0.0M
2022-07-18 360.77 360.77 355.23 355.69 0.0M
2022-07-15 353.71 361.39 353.71 360.77 0.0M
2022-07-14 353.79 357.04 347.98 350.21 0.0M
2022-07-13 362.96 362.96 362.89 362.89 0.0M
2022-07-12 370.82 370.82 370.79 370.79 0.0M
2022-07-11 364.23 364.60 364.23 364.30 0.0M
2022-07-08 357.83 357.83 357.83 357.83 0.0M
2022-07-06 354.85 361.08 354.85 360.03 0.0M
2022-07-05 339.58 339.58 339.39 339.39 0.0M
2022-07-01 340.13 341.22 340.03 341.22 0.0M
2022-06-30 339.79 340.47 333.30 334.32 0.0M
2022-06-29 341.01 342.52 337.40 337.65 0.0M
2022-06-28 343.35 343.35 340.52 340.52 0.0M
2022-06-27 338.64 343.28 338.64 343.28 0.0M
2022-06-24 338.57 338.82 338.57 338.82 0.0M
2022-06-23 327.54 330.38 327.54 330.12 0.0M
2022-06-21 314.68 314.68 314.33 314.33 0.0M
2022-06-20 306.09 309.74 306.09 309.74 0.0M
2022-06-17 302.47 313.66 302.47 306.09 0.0M
2022-06-15 308.82 309.11 302.47 302.47 0.0M
2022-06-10 310.55 310.55 307.23 308.10 0.0M
2022-06-09 311.07 311.07 311.07 311.07 0.0M
2022-06-08 295.22 295.22 295.22 295.22 0.0M
2022-06-06 298.30 298.30 298.30 298.30 0.0M
2022-06-03 298.94 298.94 298.94 298.94 0.0M
2022-06-01 307.66 309.18 306.70 307.94 0.0M
2022-05-31 309.81 313.85 309.81 311.13 0.0M
2022-05-30 309.94 309.94 309.94 309.94 0.0M
2022-05-27 313.70 313.70 313.70 313.70 0.0M
2022-05-23 306.36 306.36 306.36 306.36 0.0M
2022-05-20 304.90 306.06 300.17 306.06 0.0M
2022-05-18 324.30 324.54 310.73 312.66 0.0M
2022-05-17 322.75 322.90 322.75 322.90 0.0M
2022-05-13 319.56 320.44 319.17 319.17 0.0M
2022-05-12 317.25 317.25 317.25 317.25 0.0M
2022-05-10 322.39 327.29 322.39 325.97 0.0M
2022-05-09 300.07 328.24 300.07 328.24 0.0M
2022-05-04 312.75 312.75 312.75 312.75 0.0M
2022-05-03 305.93 305.93 305.93 305.93 0.0M
2022-05-02 308.77 309.69 308.77 309.39 0.0M
2022-04-29 304.90 304.90 304.90 304.90 0.0M
2022-04-25 305.82 310.32 303.67 310.32 0.0M
2022-04-20 309.61 309.61 309.61 309.61 0.0M
2022-04-18 302.12 302.12 302.12 302.12 0.0M
2022-04-14 304.26 304.26 304.26 304.26 0.0M
2022-04-11 305.51 305.51 303.91 303.91 0.0M
2022-04-08 304.51 304.80 304.51 304.80 0.0M
2022-04-06 294.00 294.00 293.73 293.73 0.0M
2022-04-04 282.87 282.87 279.79 279.79 0.0M
2022-04-01 285.81 285.81 285.81 285.81 0.0M
2022-03-31 287.98 287.98 287.98 287.98 0.0M
2022-03-28 287.97 288.82 287.97 288.82 0.0M
2022-03-25 289.39 289.39 289.39 289.39 0.0M
2022-03-24 290.87 290.87 290.87 290.87 0.0M
2022-03-23 298.20 298.20 289.81 290.11 0.0M
2022-03-22 300.84 300.84 299.76 300.01 0.0M
2022-03-21 299.90 299.90 299.90 299.90 0.0M
2022-03-18 301.32 301.63 299.25 299.25 0.0M
2022-03-17 305.63 306.18 303.61 306.18 0.0M
2022-03-15 298.20 302.86 298.20 302.86 0.0M
2022-03-14 285.37 285.37 285.37 285.37 0.0M
2022-03-11 289.95 290.59 287.39 287.82 0.0M
2022-03-10 286.00 286.56 286.00 286.56 0.0M
2022-03-09 289.71 292.01 289.71 292.01 0.0M
2022-03-08 299.02 299.02 290.17 290.17 0.0M
2022-03-04 303.65 303.65 303.65 303.65 0.0M
2022-03-03 298.90 299.90 298.90 299.90 0.0M
2022-03-02 306.00 306.00 305.59 305.59 0.0M
2022-02-25 288.55 302.18 288.55 298.21 0.0M
2022-02-24 240.98 285.09 240.98 285.09 0.0M
2022-02-23 283.05 283.47 283.05 283.47 0.0M
2022-02-22 260.00 288.00 260.00 288.00 0.0M
2022-02-21 288.49 288.49 288.49 288.49 0.0M
2022-02-15 293.05 293.05 293.05 293.05 0.0M
2022-02-14 295.50 295.50 291.00 291.00 0.0M
2022-02-11 299.70 299.70 298.51 298.51 0.0M
2022-02-10 304.80 306.00 300.98 302.70 0.0M
2022-02-09 304.80 305.10 303.61 303.61 0.0M
2022-02-08 304.80 305.40 303.30 303.79 0.0M
2022-02-07 288.01 295.81 288.01 295.81 0.0M
2022-02-02 295.50 304.80 295.50 304.80 0.0M
2022-01-28 307.84 307.84 307.84 307.84 0.0M
2022-01-27 311.68 311.68 308.48 309.16 0.0M
2022-01-25 317.13 317.45 316.25 317.12 0.0M
2022-01-24 319.49 320.64 319.49 320.64 0.0M
2022-01-21 324.16 324.73 323.37 323.37 0.0M
2022-01-20 326.40 326.40 326.40 326.40 0.0M
2022-01-19 330.33 330.33 328.03 328.03 0.0M
2022-01-17 336.70 336.70 336.62 336.62 0.0M
2022-01-14 331.32 331.32 331.32 331.32 0.0M
2022-01-12 330.57 330.57 330.57 330.57 0.0M
2022-01-11 333.11 333.11 333.11 333.11 0.0M
2022-01-07 319.78 319.78 319.78 319.78 0.0M
2022-01-06 331.16 331.66 323.69 323.69 0.0M
2022-01-05 341.21 341.21 341.21 341.21 0.0M
2022-01-04 333.80 333.80 332.24 332.24 0.0M