The Cigna Group (BVMF:C1IC34)
Brazil
· Delayed Price · Currency is BRL 373.43
+53.42 (16.69%)
Last updated: Mar 5, 2026, 1:19 PM GMT-3
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 368.03 | 373.43 | 368.03 | 373.43 | - | 16.69% | 5 |
| 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 | 359.73 | -3.63% | 210 |
| Feb 19, 2026 | 379.87 | 379.87 | 374.67 | 374.67 | 373.27 | -1.66% | 7 |
| Feb 18, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 379.58 | 1.01% | 120 |
| Feb 10, 2026 | 387.21 | 387.21 | 377.20 | 377.20 | 375.79 | 1.87% | 220 |
| Feb 5, 2026 | 369.13 | 370.28 | 369.13 | 370.28 | 368.90 | 5.49% | 13 |
| Feb 4, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 349.69 | -1.40% | 159 |
| Jan 27, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 354.67 | -3.69% | 3 |
| Jan 26, 2026 | 366.85 | 369.63 | 366.85 | 369.63 | 368.25 | 0.13% | 23 |
| Jan 23, 2026 | 367.53 | 369.15 | 367.53 | 369.15 | 367.77 | 1.18% | 51 |
| Jan 20, 2026 | 364.83 | 364.83 | 364.83 | 364.83 | 363.47 | -2.18% | 59 |
| Jan 15, 2026 | 363.66 | 372.96 | 363.66 | 372.96 | 371.57 | 1.51% | 422 |
| Jan 12, 2026 | 377.40 | 377.40 | 367.42 | 367.42 | 366.05 | -4.64% | 5 |
| Jan 6, 2026 | 385.31 | 385.31 | 385.31 | 385.31 | 383.87 | 0.49% | 50 |
| Jan 5, 2026 | 383.42 | 383.42 | 383.42 | 383.42 | 381.99 | 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 | 383.91 | 1.27% | 1 |
| Dec 26, 2025 | 380.52 | 380.52 | 380.52 | 380.52 | 379.10 | -0.69% | 4 |
| Dec 22, 2025 | 382.66 | 383.16 | 382.66 | 383.16 | 381.73 | 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 | 363.03 | - | 15 |
| Nov 25, 2025 | 365.80 | 365.80 | 365.80 | 365.80 | 363.03 | -1.00% | 8 |
| Nov 21, 2025 | 367.21 | 369.50 | 366.50 | 369.50 | 366.70 | 1.87% | 30 |
| Nov 18, 2025 | 362.50 | 362.72 | 362.50 | 362.72 | 359.97 | 6.05% | 18 |
| Nov 11, 2025 | 342.04 | 342.04 | 342.04 | 342.04 | 339.45 | -1.00% | 15 |
| Nov 10, 2025 | 350.50 | 350.50 | 345.48 | 345.48 | 342.86 | -1.16% | 5 |
| Nov 7, 2025 | 349.59 | 349.59 | 349.52 | 349.52 | 346.87 | 6.96% | 3 |
| Nov 3, 2025 | 326.00 | 326.77 | 323.73 | 326.77 | 324.30 | -0.08% | 9 |
| Oct 31, 2025 | 327.03 | 327.03 | 327.03 | 327.03 | 324.55 | -3.02% | 1 |
| Oct 30, 2025 | 333.00 | 355.59 | 333.00 | 337.20 | 334.65 | -17.40% | 92 |
| Oct 23, 2025 | 413.41 | 413.41 | 408.24 | 408.24 | 405.15 | - | 4 |
| Oct 13, 2025 | 408.25 | 408.25 | 408.25 | 408.25 | 405.16 | -1.09% | 211 |