Centene Corporation (BVMF:C1NC34)
Brazil · Delayed Price · Currency is BRL 193.78
+11.28 (6.18%)
At close: Nov 12, 2025
Centene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | 6.18% | 100 |
| Nov 11, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0.27% | 30 |
| Nov 10, 2025 | 183.51 | 183.60 | 182.00 | 182.00 | 182.00 | -7.75% | 133 |
| Nov 5, 2025 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | 6.32% | 10 |
| Nov 4, 2025 | 185.58 | 185.58 | 185.58 | 185.58 | 185.58 | 1.42% | 26 |
| Nov 3, 2025 | 182.99 | 182.99 | 182.99 | 182.99 | 182.99 | -2.14% | 1 |
| Oct 31, 2025 | 189.72 | 189.72 | 187.00 | 187.00 | 187.00 | -2.50% | 46 |
| Oct 30, 2025 | 199.38 | 199.38 | 191.80 | 191.80 | 191.80 | -3.14% | 34 |
| Oct 29, 2025 | 196.20 | 198.01 | 195.90 | 198.01 | 198.01 | 10.87% | 75 |
| Oct 28, 2025 | 177.66 | 178.60 | 177.66 | 178.60 | 178.60 | 0.62% | 66 |
| Oct 27, 2025 | 180.80 | 180.80 | 177.50 | 177.50 | 177.50 | -7.50% | 4 |
| Oct 20, 2025 | 192.66 | 194.37 | 191.90 | 191.90 | 191.90 | -0.05% | 169 |
| Oct 17, 2025 | 194.81 | 194.81 | 192.00 | 192.00 | 192.00 | -1.08% | 3 |
| Oct 16, 2025 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | -0.04% | 1 |
| Oct 15, 2025 | 194.18 | 194.18 | 194.18 | 194.18 | 194.18 | -1.93% | 2 |
| Oct 14, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.50% | 55 |
| Oct 10, 2025 | 203.78 | 203.78 | 199.00 | 199.00 | 199.00 | -2.83% | 29 |
| Oct 9, 2025 | 204.79 | 204.79 | 204.79 | 204.79 | 204.79 | -1.54% | 1 |
| Oct 6, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.96% | 1 |
| Oct 3, 2025 | 200.00 | 207.00 | 200.00 | 204.01 | 204.01 | 3.04% | 368 |
| Oct 2, 2025 | 194.00 | 198.00 | 194.00 | 198.00 | 198.00 | 3.13% | 15 |
| Oct 1, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1.30% | 1 |
| Sep 30, 2025 | 190.00 | 190.00 | 189.05 | 189.54 | 189.54 | 1.36% | 15 |
| Sep 29, 2025 | 186.00 | 187.00 | 183.50 | 187.00 | 187.00 | -0.05% | 13 |
| Sep 26, 2025 | 187.50 | 187.50 | 187.10 | 187.10 | 187.10 | 2.61% | 2 |
| Sep 25, 2025 | 182.34 | 182.34 | 182.34 | 182.34 | 182.34 | -1.60% | 1 |
| Sep 24, 2025 | 183.60 | 185.30 | 183.60 | 185.30 | 185.30 | 6.97% | 100 |
| Sep 22, 2025 | 171.40 | 173.23 | 169.50 | 173.23 | 173.23 | 2.08% | 4 |
| Sep 19, 2025 | 188.00 | 188.00 | 169.70 | 169.70 | 169.70 | -1.10% | 353 |
| Sep 18, 2025 | 171.58 | 171.58 | 171.58 | 171.58 | 171.58 | 0.93% | 5 |
| Sep 17, 2025 | 171.30 | 171.30 | 170.00 | 170.00 | 170.00 | - | 6 |
| Sep 16, 2025 | 170.68 | 170.68 | 170.00 | 170.00 | 170.00 | -4.66% | 43 |
| Sep 12, 2025 | 183.96 | 183.96 | 177.30 | 178.31 | 178.31 | -6.19% | 167 |
| Sep 11, 2025 | 192.08 | 198.08 | 185.13 | 190.08 | 190.08 | 13.02% | 135 |
| Sep 10, 2025 | 168.30 | 168.30 | 166.60 | 168.18 | 168.18 | 0.11% | 53 |
| Sep 9, 2025 | 167.18 | 168.18 | 167.05 | 168.00 | 168.00 | 7.91% | 72 |
| Sep 5, 2025 | 155.00 | 155.68 | 153.92 | 155.68 | 155.68 | 0.18% | 8 |
| Sep 4, 2025 | 157.28 | 157.28 | 155.40 | 155.40 | 155.40 | -4.87% | 26 |
| Sep 3, 2025 | 162.88 | 163.36 | 162.88 | 163.36 | 163.36 | 7.37% | 542 |
| Sep 2, 2025 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | -2.00% | 1 |
| Aug 29, 2025 | 156.00 | 156.00 | 155.25 | 155.25 | 155.25 | 0.76% | 130 |
| Aug 28, 2025 | 153.76 | 154.08 | 153.76 | 154.08 | 154.08 | -1.92% | 17 |
| Aug 26, 2025 | 156.96 | 157.10 | 156.96 | 157.10 | 157.10 | 0.09% | 42 |
| Aug 25, 2025 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | -1.01% | 20 |
| Aug 21, 2025 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | -1.33% | 9 |
| Aug 20, 2025 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | -0.36% | 200 |
| Aug 19, 2025 | 161.28 | 161.28 | 161.28 | 161.28 | 161.28 | 1.79% | 1 |
| Aug 18, 2025 | 155.55 | 158.45 | 155.50 | 158.45 | 158.45 | 2.89% | 200 |
| Aug 15, 2025 | 150.15 | 154.00 | 150.15 | 154.00 | 154.00 | 6.06% | 162 |
| Aug 14, 2025 | 144.90 | 145.20 | 144.90 | 145.20 | 145.20 | 0.21% | 11 |