Centene Corporation (BVMF:C1NC34)
Brazil · Delayed Price · Currency is BRL 298.27
+4.94 (1.68%)
At close: May 20, 2026
BVMF:C1NC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 298.27 | 298.27 | 298.27 | 298.27 | 298.27 | 1.68% | 5 |
| May 19, 2026 | 293.33 | 293.33 | 293.33 | 293.33 | 293.33 | -0.89% | 1 |
| May 13, 2026 | 295.96 | 295.96 | 295.96 | 295.96 | 295.96 | 2.52% | 10 |
| May 12, 2026 | 278.00 | 288.68 | 278.00 | 288.68 | 288.68 | 5.02% | 358 |
| May 11, 2026 | 274.88 | 274.88 | 274.88 | 274.88 | 274.88 | 0.03% | 1 |
| May 8, 2026 | 274.50 | 274.80 | 274.50 | 274.80 | 274.80 | 0.22% | 2 |
| May 7, 2026 | 272.40 | 274.20 | 272.40 | 274.20 | 274.20 | 2.58% | 7 |
| May 4, 2026 | 264.87 | 267.30 | 264.87 | 267.30 | 267.30 | -1.40% | 27 |
| Apr 29, 2026 | 271.00 | 271.10 | 271.00 | 271.10 | 271.10 | 10.22% | 2 |
| Apr 28, 2026 | 218.82 | 245.96 | 218.82 | 245.96 | 245.96 | 21.28% | 2 |
| Apr 24, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 1.85% | 1 |
| Apr 23, 2026 | 196.60 | 199.91 | 196.60 | 199.11 | 199.11 | 2.85% | 19 |
| Apr 22, 2026 | 195.70 | 196.40 | 193.60 | 193.60 | 193.60 | 1.36% | 6 |
| Apr 20, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -0.22% | 1 |
| Apr 17, 2026 | 195.40 | 195.80 | 191.42 | 191.42 | 191.42 | -1.94% | 4 |
| Apr 16, 2026 | 193.60 | 195.20 | 193.60 | 195.20 | 195.20 | 3.28% | 10 |
| Apr 8, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 3.00% | 20 |
| Apr 6, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 3.09% | 6 |
| Mar 23, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -6.18% | 1 |
| Mar 19, 2026 | 189.72 | 189.72 | 189.72 | 189.72 | 189.72 | 0.20% | 10 |
| Mar 18, 2026 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | 6.59% | 1 |
| Mar 12, 2026 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | -7.61% | 5 |
| Mar 10, 2026 | 199.00 | 199.00 | 192.28 | 192.28 | 192.28 | -16.56% | 30 |
| Mar 5, 2026 | 230.30 | 230.55 | 230.30 | 230.45 | 230.45 | 1.08% | 574 |
| Mar 2, 2026 | 227.01 | 227.99 | 227.01 | 227.99 | 227.99 | 15.37% | 8 |
| Feb 6, 2026 | 201.60 | 201.62 | 189.41 | 197.62 | 197.62 | -10.22% | 2,146 |
| Feb 3, 2026 | 220.12 | 220.12 | 220.12 | 220.12 | 220.12 | -2.16% | 32 |
| Feb 2, 2026 | 224.99 | 224.99 | 224.99 | 224.99 | 224.99 | -0.32% | 25 |
| Jan 29, 2026 | 225.12 | 225.71 | 225.12 | 225.71 | 225.71 | -7.97% | 55 |
| Jan 26, 2026 | 245.27 | 245.27 | 245.27 | 245.27 | 245.27 | 0.02% | 5 |
| Jan 20, 2026 | 245.22 | 245.22 | 245.22 | 245.22 | 245.22 | -1.48% | 2 |
| Jan 13, 2026 | 248.91 | 248.91 | 248.91 | 248.91 | 248.91 | 1.42% | 51 |
| Jan 12, 2026 | 245.42 | 245.42 | 245.42 | 245.42 | 245.42 | -0.24% | 51 |
| Jan 6, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 2.50% | 1 |
| Jan 5, 2026 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 8.11% | 4 |
| Jan 2, 2026 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | - | 1 |
| Dec 22, 2025 | 224.53 | 224.53 | 221.99 | 221.99 | 221.99 | -0.14% | 2 |
| Dec 12, 2025 | 224.53 | 224.53 | 222.30 | 222.30 | 222.30 | 1.05% | 2 |
| Dec 11, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 6.11% | 2 |
| Dec 8, 2025 | 207.33 | 207.33 | 207.33 | 207.33 | 207.33 | 0.44% | 25 |
| Dec 3, 2025 | 206.43 | 206.43 | 206.43 | 206.43 | 206.43 | 0.51% | 25 |
| Dec 1, 2025 | 209.11 | 209.11 | 205.39 | 205.39 | 205.39 | -2.78% | 2 |
| Nov 28, 2025 | 211.19 | 211.27 | 211.19 | 211.27 | 211.27 | 0.10% | 2 |
| Nov 26, 2025 | 220.00 | 220.00 | 211.05 | 211.05 | 211.05 | -1.28% | 943 |
| Nov 25, 2025 | 207.69 | 213.79 | 207.69 | 213.79 | 213.79 | 2.88% | 348 |
| Nov 24, 2025 | 210.00 | 215.00 | 207.81 | 207.81 | 207.81 | 8.00% | 259 |