The Cigna Group (BVMF:C1IC34)
Brazil · Delayed Price · Currency is BRL 356.50
-6.50 (-1.79%)
Last updated: May 18, 2026, 4:16 PM GMT-3
BVMF:C1IC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 356.40 | 356.50 | 356.40 | 356.50 | 356.50 | -1.79% | 100 |
| May 15, 2026 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | -3.46% | 7 |
| May 13, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 4.16% | 10 |
| May 12, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 3.80% | 30 |
| May 4, 2026 | 353.15 | 353.15 | 347.77 | 347.77 | 347.77 | -0.67% | 2 |
| Apr 27, 2026 | 350.11 | 350.11 | 350.11 | 350.11 | 350.11 | 0.93% | 5 |
| Apr 22, 2026 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | -0.12% | 2 |
| Apr 20, 2026 | 347.32 | 347.32 | 347.32 | 347.32 | 347.32 | -0.05% | 120 |
| Apr 10, 2026 | 347.48 | 347.48 | 347.48 | 347.48 | 347.48 | -2.21% | 6 |
| Apr 7, 2026 | 357.35 | 357.35 | 355.35 | 355.35 | 355.35 | 1.34% | 10 |
| Mar 25, 2026 | 350.65 | 350.65 | 350.65 | 350.65 | 350.65 | -0.71% | 9 |
| Mar 20, 2026 | 353.15 | 353.15 | 353.15 | 353.15 | 353.15 | 0.82% | 11 |
| Mar 19, 2026 | 350.07 | 350.28 | 350.07 | 350.28 | 350.28 | 1.00% | 422 |
| Mar 12, 2026 | 346.82 | 346.82 | 346.82 | 346.82 | 346.82 | 1.74% | 5 |
| Mar 10, 2026 | 341.88 | 341.88 | 340.89 | 340.89 | 340.89 | -4.33% | 425 |
| Mar 6, 2026 | 356.31 | 356.31 | 356.31 | 356.31 | 356.31 | -4.58% | 3 |
| Mar 5, 2026 | 368.03 | 373.43 | 368.03 | 373.43 | 373.43 | 16.69% | 11 |
| Mar 4, 2026 | 326.00 | 326.00 | 320.00 | 320.01 | 320.01 | -13.77% | 9 |
| Feb 27, 2026 | 371.11 | 371.11 | 371.11 | 371.11 | 369.72 | 2.78% | 1 |
| Feb 23, 2026 | 361.00 | 361.08 | 361.00 | 361.08 | 359.72 | -3.63% | 210 |
| Feb 19, 2026 | 379.87 | 379.87 | 374.67 | 374.67 | 373.26 | -1.66% | 7 |
| Feb 18, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 379.57 | 1.01% | 120 |
| Feb 10, 2026 | 387.21 | 387.21 | 377.20 | 377.20 | 375.78 | 1.87% | 220 |
| Feb 5, 2026 | 369.13 | 370.28 | 369.13 | 370.28 | 368.89 | 5.49% | 13 |
| Feb 4, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 349.68 | -1.40% | 159 |
| Jan 27, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 354.66 | -3.69% | 3 |
| Jan 26, 2026 | 366.85 | 369.63 | 366.85 | 369.63 | 368.24 | 0.13% | 23 |
| Jan 23, 2026 | 367.53 | 369.15 | 367.53 | 369.15 | 367.76 | 1.18% | 51 |
| Jan 20, 2026 | 364.83 | 364.83 | 364.83 | 364.83 | 363.46 | -2.18% | 59 |
| Jan 15, 2026 | 363.66 | 372.96 | 363.66 | 372.96 | 371.56 | 1.51% | 422 |
| Jan 12, 2026 | 377.40 | 377.40 | 367.42 | 367.42 | 366.04 | -4.64% | 5 |
| Jan 6, 2026 | 385.31 | 385.31 | 385.31 | 385.31 | 383.86 | 0.49% | 50 |
| Jan 5, 2026 | 383.42 | 383.42 | 383.42 | 383.42 | 381.98 | 1.00% | 1 |
| Jan 2, 2026 | 379.62 | 379.62 | 379.62 | 379.62 | 378.20 | -1.49% | 2 |
| Dec 29, 2025 | 385.35 | 385.35 | 385.35 | 385.35 | 383.90 | 1.27% | 1 |
| Dec 26, 2025 | 380.52 | 380.52 | 380.52 | 380.52 | 379.09 | -0.69% | 4 |
| Dec 22, 2025 | 382.66 | 383.16 | 382.66 | 383.16 | 381.72 | 1.13% | 5 |
| Dec 16, 2025 | 378.86 | 378.86 | 378.86 | 378.86 | 377.44 | 0.68% | 1 |
| Dec 15, 2025 | 375.92 | 376.29 | 375.92 | 376.29 | 374.88 | 5.08% | 59 |
| Dec 8, 2025 | 368.00 | 368.00 | 358.10 | 358.10 | 356.76 | -2.10% | 2 |
| Nov 26, 2025 | 365.80 | 365.80 | 365.80 | 365.80 | 363.02 | - | 15 |
| Nov 25, 2025 | 365.80 | 365.80 | 365.80 | 365.80 | 363.02 | -1.00% | 8 |
| Nov 21, 2025 | 367.21 | 369.50 | 366.50 | 369.50 | 366.70 | 1.87% | 30 |