(Login BolsaPT & Canal Forex) |
|
 Cigna Corporation - [Ticker: CI] |     | | Última Trade | 222,520 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,800 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 198,270 x 300 - 198,400 x 100 | EPS | 0,00 | | Abertura | 220,500 | PER | 0,00% | | Máximo | 223,830 | Pagamento Dividendo | | | Mínimo | 218,925 | Data Ex-Dividendo | | | Fecho Anterior | 221,720 | Yield | | | Volume | 1.889.189 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CI de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 100,39 | 102,03 | 100,22 | 102,03 | 1.932.300 | | 2002-04-02 | 00:00:00 | 101,50 | 104,75 | 101,50 | 104,54 | 2.505.000 | | 2002-04-03 | 00:00:00 | 104,37 | 105,84 | 103,66 | 105,15 | 3.359.100 | | 2002-04-04 | 00:00:00 | 104,50 | 106,54 | 104,50 | 105,90 | 2.145.900 | | 2002-04-05 | 00:00:00 | 105,50 | 106,90 | 105,38 | 105,89 | 2.081.700 | | 2002-04-08 | 00:00:00 | 105,00 | 106,48 | 104,95 | 106,04 | 2.149.800 | | 2002-04-09 | 00:00:00 | 105,98 | 106,30 | 105,20 | 105,28 | 2.003.400 | | 2002-04-10 | 00:00:00 | 105,75 | 108,80 | 105,40 | 108,34 | 3.393.300 | | 2002-04-11 | 00:00:00 | 108,65 | 109,09 | 107,75 | 108,01 | 1.978.200 | | 2002-04-12 | 00:00:00 | 108,01 | 109,75 | 107,64 | 109,30 | 2.532.900 | | 2002-04-15 | 00:00:00 | 109,00 | 109,10 | 106,47 | 106,87 | 1.847.100 | | 2002-04-16 | 00:00:00 | 106,88 | 107,70 | 106,20 | 107,49 | 1.915.500 | | 2002-04-17 | 00:00:00 | 107,49 | 109,75 | 107,35 | 108,45 | 2.127.900 | | 2002-04-18 | 00:00:00 | 108,70 | 109,60 | 108,15 | 108,68 | 2.288.700 | | 2002-04-19 | 00:00:00 | 108,69 | 109,33 | 107,80 | 108,14 | 2.292.300 | | 2002-04-22 | 00:00:00 | 108,60 | 108,95 | 107,70 | 108,19 | 1.993.500 | | 2002-04-23 | 00:00:00 | 108,15 | 108,16 | 105,99 | 105,99 | 1.778.100 | | 2002-04-24 | 00:00:00 | 105,29 | 106,47 | 104,93 | 105,05 | 2.686.800 | | 2002-04-25 | 00:00:00 | 105,05 | 108,21 | 105,05 | 107,33 | 5.194.500 | | 2002-04-26 | 00:00:00 | 106,90 | 108,24 | 106,50 | 107,46 | 1.545.000 | | 2002-04-29 | 00:00:00 | 107,46 | 108,24 | 106,71 | 107,00 | 1.660.500 | | 2002-04-30 | 00:00:00 | 107,25 | 110,05 | 106,60 | 109,00 | 3.678.900 | | 2002-05-01 | 00:00:00 | 109,60 | 111,00 | 108,13 | 110,83 | 2.164.200 | | 2002-05-02 | 00:00:00 | 109,00 | 109,59 | 104,00 | 104,00 | 8.746.800 | | 2002-05-03 | 00:00:00 | 104,49 | 105,48 | 101,86 | 104,16 | 3.310.500 | | 2002-05-06 | 00:00:00 | 103,75 | 105,30 | 100,75 | 100,88 | 2.514.600 | | 2002-05-07 | 00:00:00 | 100,75 | 101,60 | 98,75 | 99,28 | 2.451.600 | | 2002-05-08 | 00:00:00 | 100,60 | 102,99 | 98,80 | 102,40 | 2.625.900 | | 2002-05-09 | 00:00:00 | 102,05 | 105,10 | 102,01 | 102,60 | 1.931.100 | | 2002-05-10 | 00:00:00 | 103,50 | 104,72 | 102,30 | 102,46 | 1.477.800 | | 2002-05-13 | 00:00:00 | 102,47 | 103,88 | 102,35 | 103,14 | 2.066.400 | | 2002-05-14 | 00:00:00 | 104,00 | 105,18 | 102,25 | 104,17 | 2.439.600 | | 2002-05-15 | 00:00:00 | 104,50 | 105,64 | 103,85 | 104,38 | 1.954.500 | | 2002-05-16 | 00:00:00 | 104,60 | 105,63 | 101,80 | 103,14 | 3.132.900 | | 2002-05-17 | 00:00:00 | 104,00 | 105,30 | 103,93 | 104,54 | 2.884.200 | | 2002-05-20 | 00:00:00 | 103,75 | 104,59 | 102,50 | 103,98 | 1.992.300 | | 2002-05-21 | 00:00:00 | 103,98 | 104,90 | 101,75 | 101,75 | 2.047.800 | | 2002-05-22 | 00:00:00 | 101,55 | 103,60 | 101,55 | 103,00 | 1.404.300 | | 2002-05-23 | 00:00:00 | 103,65 | 104,40 | 103,51 | 104,15 | 1.309.500 | | 2002-05-24 | 00:00:00 | 104,05 | 105,00 | 103,60 | 104,81 | 1.056.000 | | 2002-05-28 | 00:00:00 | 104,82 | 105,10 | 103,52 | 105,00 | 1.617.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
