(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 | | 2002-11-14 | 00:00:00 | 37,20 | 37,99 | 37,18 | 37,39 | 3.336.900 | | 2002-11-15 | 00:00:00 | 37,42 | 38,28 | 37,39 | 38,08 | 3.657.600 | | 2002-11-18 | 00:00:00 | 38,25 | 38,41 | 37,94 | 37,98 | 2.590.800 | | 2002-11-19 | 00:00:00 | 38,40 | 39,08 | 37,80 | 38,54 | 3.329.700 | | 2002-11-20 | 00:00:00 | 38,55 | 39,86 | 38,20 | 39,85 | 4.217.100 | | 2002-11-21 | 00:00:00 | 41,00 | 41,00 | 40,20 | 40,46 | 5.460.600 | | 2002-11-22 | 00:00:00 | 41,05 | 42,04 | 40,72 | 41,55 | 3.712.200 | | 2002-11-25 | 00:00:00 | 40,65 | 41,20 | 39,96 | 40,39 | 4.697.100 | | 2002-11-26 | 00:00:00 | 40,50 | 41,20 | 40,40 | 40,52 | 2.760.300 | | 2002-11-27 | 00:00:00 | 41,25 | 42,58 | 41,00 | 42,54 | 3.010.200 | | 2002-11-29 | 00:00:00 | 43,00 | 44,78 | 42,92 | 43,53 | 2.475.900 | | 2002-12-02 | 00:00:00 | 43,90 | 44,26 | 42,54 | 43,25 | 3.755.100 | | 2002-12-03 | 00:00:00 | 43,14 | 43,65 | 42,85 | 43,16 | 3.381.000 | | 2002-12-04 | 00:00:00 | 43,00 | 43,67 | 42,72 | 42,98 | 4.328.400 | | 2002-12-05 | 00:00:00 | 43,00 | 43,39 | 42,72 | 43,19 | 2.417.400 | | 2002-12-06 | 00:00:00 | 43,00 | 43,73 | 42,91 | 43,44 | 2.456.400 | | 2002-12-09 | 00:00:00 | 43,33 | 43,53 | 42,75 | 42,79 | 2.361.000 | | 2002-12-10 | 00:00:00 | 42,79 | 43,25 | 42,79 | 43,25 | 2.268.000 | | 2002-12-11 | 00:00:00 | 42,98 | 43,36 | 42,90 | 43,14 | 1.419.900 | | 2002-12-12 | 00:00:00 | 43,08 | 43,95 | 42,92 | 43,27 | 1.453.200 | | 2002-12-13 | 00:00:00 | 41,75 | 42,60 | 41,30 | 42,03 | 3.368.400 | | 2002-12-16 | 00:00:00 | 42,10 | 42,90 | 42,10 | 42,78 | 1.870.200 | | 2002-12-17 | 00:00:00 | 42,92 | 43,20 | 42,89 | 43,00 | 2.114.700 | | 2002-12-18 | 00:00:00 | 43,20 | 43,47 | 42,93 | 42,98 | 2.347.500 | | 2002-12-19 | 00:00:00 | 42,90 | 43,52 | 42,65 | 42,65 | 2.646.600 | | 2002-12-20 | 00:00:00 | 43,25 | 43,70 | 42,61 | 42,94 | 4.492.800 | | 2002-12-23 | 00:00:00 | 42,90 | 43,22 | 42,65 | 42,85 | 2.441.700 | | 2002-12-24 | 00:00:00 | 42,85 | 43,06 | 42,70 | 42,87 | 892.200 | | 2002-12-26 | 00:00:00 | 42,87 | 43,34 | 42,11 | 42,50 | 2.319.000 | | 2002-12-27 | 00:00:00 | 42,58 | 42,70 | 42,36 | 42,51 | 2.193.300 | | 2002-12-30 | 00:00:00 | 42,41 | 42,42 | 40,81 | 41,18 | 6.372.300 | | 2002-12-31 | 00:00:00 | 41,10 | 41,48 | 40,94 | 41,12 | 2.748.000 | | 2003-01-02 | 00:00:00 | 41,12 | 42,50 | 41,07 | 42,50 | 3.875.100 | | 2003-01-03 | 00:00:00 | 41,75 | 42,07 | 41,32 | 41,38 | 5.518.200 | | 2003-01-06 | 00:00:00 | 41,38 | 42,04 | 41,10 | 41,50 | 4.910.400 | | 2003-01-07 | 00:00:00 | 41,50 | 41,83 | 41,10 | 41,30 | 4.477.200 | | 2003-01-08 | 00:00:00 | 41,50 | 43,09 | 41,43 | 42,58 | 4.872.300 | | 2003-01-09 | 00:00:00 | 42,58 | 44,11 | 42,58 | 43,60 | 3.000.000 | | 2003-01-10 | 00:00:00 | 43,45 | 44,90 | 42,72 | 44,31 | 5.000.100 | | 2003-01-13 | 00:00:00 | 44,32 | 44,95 | 44,13 | 44,61 | 2.854.500 | | 2003-01-14 | 00:00:00 | 44,45 | 46,69 | 44,25 | 45,75 | 5.011.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
