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
2023-12-27 352.94 357.07 352.94 357.07 0.0M
2023-12-26 360.41 360.41 360.41 360.41 0.0M
2023-12-21 358.63 358.63 358.63 358.63 0.0M
2023-12-19 351.16 352.45 351.16 352.39 0.0M
2023-12-18 354.80 354.80 354.80 354.80 0.0M
2023-12-13 361.72 364.24 361.72 364.09 0.0M
2023-12-11 364.99 368.67 364.99 368.67 0.0M
2023-12-08 313.73 313.73 313.73 313.73 0.0M
2023-12-07 311.51 311.83 309.62 310.88 0.0M
2023-12-05 307.80 318.15 307.79 314.04 0.0M
2023-12-04 318.25 323.45 316.63 317.28 0.0M
2023-12-01 340.63 340.63 321.73 323.74 0.0M
2023-11-29 340.64 340.64 340.64 340.64 0.0M
2023-11-28 343.75 344.44 343.40 344.09 0.0M
2023-11-27 346.26 346.26 344.44 344.44 0.0M
2023-11-24 343.51 346.18 343.51 346.18 0.0M
2023-11-21 340.31 340.31 340.31 340.31 0.0M
2023-11-20 340.30 340.99 340.30 340.64 0.0M
2023-11-17 338.50 338.50 338.50 338.50 0.0M
2023-11-16 338.50 338.50 338.50 338.50 0.0M
2023-11-13 355.34 355.34 355.34 355.34 0.0M
2023-11-10 349.67 349.67 349.67 349.67 0.0M
2023-11-09 351.44 353.92 351.09 351.80 0.0M
2023-11-07 365.03 365.03 353.85 353.85 0.0M
2023-11-03 383.82 383.82 383.82 383.82 0.0M
2023-11-01 382.91 382.91 379.47 382.65 0.0M
2023-10-31 382.91 382.91 382.91 382.91 0.0M
2023-10-27 368.34 368.34 368.34 368.34 0.0M
2023-10-24 375.08 378.08 373.29 375.46 0.0M
2023-10-20 382.65 385.72 379.57 380.03 0.0M
2023-10-18 390.49 391.08 389.95 390.33 0.0M
2023-10-17 389.62 390.49 389.62 390.49 0.0M
2023-10-11 363.75 363.75 363.39 363.39 0.0M
2023-10-09 365.21 367.76 364.48 367.42 0.0M
2023-10-06 365.21 368.23 365.21 365.21 0.0M
2023-10-05 364.48 364.48 362.30 362.30 0.0M
2023-10-04 361.57 361.73 361.57 361.73 0.0M
2023-10-03 361.37 361.53 361.13 361.53 0.0M
2023-10-02 362.08 362.08 356.05 356.05 0.0M
2023-09-28 360.31 362.08 360.31 362.08 0.0M
2023-09-27 354.99 359.46 354.99 359.46 0.0M
2023-09-26 354.93 354.93 354.93 354.93 0.0M
2023-09-25 356.01 361.02 356.01 358.89 0.0M
2023-09-22 353.35 353.39 352.71 352.71 0.0M
2023-09-21 352.27 352.86 352.27 352.86 0.0M
2023-09-20 345.47 345.47 345.47 345.47 0.0M
2023-09-18 339.65 339.65 339.65 339.65 0.0M
2023-09-15 339.96 339.96 339.65 339.65 0.0M
2023-09-14 343.06 343.06 339.61 340.35 0.0M
2023-09-13 347.58 347.58 342.85 343.06 0.0M
2023-09-12 348.33 348.52 348.33 348.52 0.0M
2023-09-11 346.51 348.57 346.51 348.23 0.0M
2023-09-08 346.57 346.57 346.57 346.57 0.0M
2023-09-05 341.62 342.01 338.31 342.01 0.0M
2023-08-30 338.24 338.24 338.24 338.24 0.0M
2023-08-29 336.57 336.57 336.24 336.57 0.0M
2023-08-28 338.62 338.62 338.62 338.62 0.0M
2023-08-25 336.91 336.91 335.89 335.89 0.0M
2023-08-24 337.83 338.03 335.57 335.57 0.0M
2023-08-23 336.10 336.10 336.03 336.03 0.0M
2023-08-21 340.12 343.17 340.04 343.17 0.0M
2023-08-18 334.65 334.65 334.65 334.65 0.0M
2023-08-16 355.31 356.00 355.31 356.00 0.0M
2023-08-15 352.84 352.84 352.84 352.84 0.0M
2023-08-11 345.94 346.47 345.77 346.13 0.0M
2023-08-10 346.76 347.25 343.04 346.47 0.0M
2023-08-09 349.06 349.06 346.83 346.83 0.0M
2023-08-08 349.83 353.02 347.89 349.65 0.0M
2023-08-07 349.57 349.57 348.54 348.54 0.0M
2023-08-04 342.69 342.69 342.69 342.69 0.0M
2023-08-03 347.50 347.50 341.66 346.05 0.0M
2023-08-01 346.47 347.55 344.07 347.50 0.0M
2023-07-31 342.29 342.29 341.66 341.66 0.0M
2023-07-27 338.26 342.29 338.24 342.29 0.0M
2023-07-25 337.88 344.07 337.19 343.04 0.0M
2023-07-24 339.94 339.94 339.94 339.94 0.0M
2023-07-21 343.72 344.75 343.72 344.75 0.0M
2023-07-19 342.80 342.80 342.80 342.80 0.0M
2023-07-17 332.66 332.66 332.66 332.66 0.0M
2023-07-14 333.12 333.75 332.80 333.07 0.0M
2023-07-13 318.35 318.35 318.29 318.29 0.0M
2023-07-12 319.88 319.88 319.88 319.88 0.0M
2023-07-11 335.33 336.57 335.32 335.32 0.0M
2023-07-10 332.43 334.79 331.40 333.73 0.0M
2023-06-09 319.27 319.27 319.27 319.27 0.0M
2023-06-07 314.75 314.75 314.75 314.75 0.0M
2023-06-02 310.50 310.50 310.50 310.50 0.0M
2023-05-26 298.17 298.17 298.17 298.17 0.0M
2023-05-25 300.13 300.13 300.13 300.13 0.0M
2023-05-23 306.68 306.68 306.68 306.68 0.0M
2023-05-12 309.33 309.33 309.33 309.33 0.0M
2023-05-11 316.18 316.18 314.63 314.63 0.0M
2023-05-10 322.38 323.35 322.28 322.35 0.0M
2023-05-04 296.60 296.60 296.60 296.60 0.0M
2023-05-03 307.27 307.27 302.96 302.96 0.0M
2023-04-27 306.78 306.78 306.78 306.78 0.0M
2023-04-25 314.61 314.61 314.61 314.61 0.0M
2023-04-24 314.85 314.85 314.85 314.85 0.0M
2023-04-19 313.87 313.87 313.87 313.87 0.0M
2023-04-18 315.20 315.20 315.20 315.20 0.0M
2023-04-17 312.26 312.26 312.26 312.26 0.0M
2023-04-14 313.63 313.63 313.63 313.63 0.0M
2023-04-13 316.96 316.96 316.96 316.96 0.0M
2023-04-12 315.98 315.98 315.98 315.98 0.0M
2023-04-11 326.95 326.95 326.95 326.95 0.0M
2023-03-10 340.91 354.70 340.91 351.17 0.0M
2023-02-16 382.58 383.04 382.58 382.58 0.0M
2023-02-01 388.85 388.85 388.85 388.85 0.0M
2023-01-30 386.05 386.05 386.05 386.05 0.0M
2023-01-10 385.53 390.75 384.38 386.05 0.0M