(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 76,35 | 76,50 | 75,20 | 75,31 | 1.855.200 | | 2002-09-20 | 00:00:00 | 75,32 | 75,84 | 72,16 | 72,77 | 3.541.800 | | 2002-09-23 | 00:00:00 | 72,60 | 73,89 | 72,41 | 73,58 | 2.487.600 | | 2002-09-24 | 00:00:00 | 73,59 | 73,70 | 71,38 | 71,55 | 2.869.500 | | 2002-09-25 | 00:00:00 | 72,00 | 72,29 | 70,60 | 71,20 | 2.923.200 | | 2002-09-26 | 00:00:00 | 72,30 | 74,56 | 71,82 | 73,90 | 4.444.200 | | 2002-09-27 | 00:00:00 | 73,25 | 74,75 | 71,56 | 71,96 | 2.343.000 | | 2002-09-30 | 00:00:00 | 71,50 | 71,99 | 69,20 | 70,75 | 3.002.400 | | 2002-10-01 | 00:00:00 | 71,50 | 73,73 | 70,65 | 73,49 | 2.587.500 | | 2002-10-02 | 00:00:00 | 73,47 | 74,19 | 71,75 | 71,75 | 2.295.300 | | 2002-10-03 | 00:00:00 | 72,10 | 73,20 | 69,28 | 69,30 | 2.715.600 | | 2002-10-04 | 00:00:00 | 69,31 | 69,31 | 61,42 | 62,18 | 9.686.700 | | 2002-10-07 | 00:00:00 | 62,40 | 62,73 | 57,80 | 57,99 | 5.064.600 | | 2002-10-08 | 00:00:00 | 58,25 | 61,60 | 58,10 | 60,90 | 5.268.600 | | 2002-10-09 | 00:00:00 | 59,75 | 59,75 | 57,12 | 57,50 | 5.272.500 | | 2002-10-10 | 00:00:00 | 59,25 | 59,83 | 57,80 | 58,35 | 5.252.400 | | 2002-10-11 | 00:00:00 | 59,00 | 61,91 | 59,00 | 61,65 | 3.988.800 | | 2002-10-14 | 00:00:00 | 61,65 | 63,10 | 61,53 | 62,54 | 2.099.700 | | 2002-10-15 | 00:00:00 | 63,75 | 65,45 | 63,40 | 65,25 | 3.519.900 | | 2002-10-16 | 00:00:00 | 65,05 | 65,25 | 63,78 | 63,93 | 2.607.600 | | 2002-10-17 | 00:00:00 | 65,60 | 65,69 | 59,80 | 60,39 | 7.271.400 | | 2002-10-18 | 00:00:00 | 61,75 | 63,99 | 60,53 | 63,20 | 4.489.800 | | 2002-10-21 | 00:00:00 | 62,80 | 64,27 | 62,45 | 63,78 | 3.856.800 | | 2002-10-22 | 00:00:00 | 63,79 | 67,29 | 63,79 | 65,98 | 4.445.700 | | 2002-10-23 | 00:00:00 | 65,80 | 65,90 | 63,75 | 65,06 | 3.086.400 | | 2002-10-24 | 00:00:00 | 65,00 | 65,11 | 63,02 | 63,60 | 2.661.300 | | 2002-10-25 | 00:00:00 | 42,15 | 44,00 | 34,70 | 37,00 | 110.733.900 | | 2002-10-28 | 00:00:00 | 39,50 | 39,83 | 36,30 | 38,58 | 30.358.200 | | 2002-10-29 | 00:00:00 | 38,40 | 39,24 | 36,52 | 36,69 | 18.549.300 | | 2002-10-30 | 00:00:00 | 36,79 | 37,23 | 35,96 | 36,10 | 9.393.300 | | 2002-10-31 | 00:00:00 | 36,45 | 36,90 | 35,90 | 36,14 | 9.904.800 | | 2002-11-01 | 00:00:00 | 36,15 | 38,40 | 34,15 | 38,40 | 13.934.100 | | 2002-11-04 | 00:00:00 | 38,65 | 39,91 | 37,65 | 38,87 | 7.624.500 | | 2002-11-05 | 00:00:00 | 38,87 | 39,17 | 38,26 | 38,64 | 3.854.400 | | 2002-11-06 | 00:00:00 | 39,00 | 39,17 | 37,56 | 38,57 | 5.361.300 | | 2002-11-07 | 00:00:00 | 38,67 | 38,88 | 37,48 | 37,48 | 3.351.300 | | 2002-11-08 | 00:00:00 | 37,48 | 37,92 | 36,09 | 36,27 | 5.253.600 | | 2002-11-11 | 00:00:00 | 36,37 | 36,75 | 35,80 | 36,09 | 2.691.600 | | 2002-11-12 | 00:00:00 | 35,70 | 36,68 | 35,70 | 36,42 | 3.270.900 | | 2002-11-13 | 00:00:00 | 36,47 | 37,58 | 36,27 | 37,01 | 3.372.300 | | 2002-11-14 | 00:00:00 | 37,20 | 37,99 | 37,18 | 37,39 | 3.336.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
