Centene Corporation (BVMF:C1NC34)
Brazil · Delayed Price · Currency is BRL 340.30
+3.10 (0.92%)
At close: Aug 18, 2026
BVMF:C1NC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 0.92% | 10 |
| Aug 17, 2026 | 337.33 | 337.33 | 337.20 | 337.20 | 337.20 | -0.53% | 124 |
| Aug 11, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | -0.74% | 80 |
| Aug 10, 2026 | 342.71 | 342.71 | 341.52 | 341.52 | 341.52 | 2.02% | 3 |
| Aug 7, 2026 | 335.55 | 335.55 | 334.77 | 334.77 | 334.77 | 2.96% | 112 |
| Aug 4, 2026 | 326.77 | 326.77 | 325.15 | 325.15 | 325.15 | 1.61% | 20 |
| Aug 3, 2026 | 321.22 | 321.22 | 320.00 | 320.00 | 320.00 | 3.90% | 98 |
| Jul 30, 2026 | 300.01 | 307.98 | 300.01 | 307.98 | 307.98 | -11.75% | 22 |
| Jul 13, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 3.35% | 10 |
| Jul 6, 2026 | 337.70 | 337.70 | 337.70 | 337.70 | 337.70 | -3.59% | 40 |
| Jul 1, 2026 | 350.28 | 350.28 | 350.28 | 350.28 | 350.28 | 5.09% | 44 |
| Jun 25, 2026 | 333.30 | 333.60 | 333.30 | 333.32 | 333.32 | 7.52% | 832 |
| Jun 22, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.07% | 2 |
| Jun 19, 2026 | 310.22 | 310.22 | 310.22 | 310.22 | 310.22 | -1.49% | 20 |
| Jun 18, 2026 | 314.92 | 314.92 | 314.92 | 314.92 | 314.92 | -3.52% | 200 |
| Jun 12, 2026 | 324.49 | 326.40 | 324.49 | 326.40 | 326.40 | - | 37 |
| Jun 11, 2026 | 326.40 | 326.40 | 326.40 | 326.40 | 326.40 | -2.14% | 33 |
| Jun 10, 2026 | 334.80 | 334.80 | 333.54 | 333.54 | 333.54 | -0.83% | 60 |
| Jun 8, 2026 | 335.94 | 336.32 | 335.94 | 336.32 | 336.32 | 12.25% | 59 |
| Jun 3, 2026 | 299.63 | 299.63 | 299.63 | 299.63 | 299.63 | -1.79% | 36 |
| Jun 2, 2026 | 305.08 | 305.08 | 305.08 | 305.08 | 305.08 | -0.95% | 3 |
| Jun 1, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 3.26% | 10 |
| 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 |