CitiGroup Inc (C)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
23/07/2024 2.363.469 0,00% 65,11 64,15 65,64 64,50
22/07/2024 2.363.469 -0,98% 65,11 64,15 65,64 64,50
19/07/2024 2.523.144 0,39% 64,85 64,56 65,98 65,14
18/07/2024 3.694.959 -4,02% 67,55 64,845 67,735 64,89
17/07/2024 3.110.772 0,51% 66,68 66,68 67,80 67,61
16/07/2024 4.750.187 3,27% 64,98 64,71 67,51 67,27
15/07/2024 3.625.520 0,96% 64,61 63,885 65,55 65,14
12/07/2024 5.794.495 -1,81% 66,50 63,35 66,66 64,52
11/07/2024 5.013.002 -1,90% 65,90 65,31 66,50 65,71
10/07/2024 2.542.325 0,65% 66,26 66,26 66,99 66,98
09/07/2024 3.698.563 2,80% 64,88 64,75 66,75 66,55
08/07/2024 3.386.173 1,11% 64,34 64,22 64,865 64,74
05/07/2024 1.924.972 -0,67% 64,46 63,755 64,56 64,03
04/07/2024 1.807.041 0,00% 64,68 64,41 65,21 64,46
03/07/2024 1.807.041 -0,34% 64,68 64,41 65,21 64,46
02/07/2024 2.652.598 1,97% 63,28 63,28 64,71 64,68
01/07/2024 3.644.615 -0,05% 63,66 62,985 64,29 63,43
28/06/2024 6.585.621 3,10% 62,00 61,81 63,58 63,46
27/06/2024 2.828.283 0,49% 61,47 60,96 61,92 61,55
26/06/2024 3.268.624 -0,54% 61,22 60,56 61,41 61,25
25/06/2024 3.477.242 0,39% 61,20 60,87 61,83 61,58
24/06/2024 3.077.222 2,25% 60,10 59,85 61,78 61,34
21/06/2024 8.478.153 -1,04% 60,22 59,34 60,255 59,99
20/06/2024 2.375.110 -0,26% 60,42 60,35 61,02 60,62
19/06/2024 3.390.743 0,00% 60,24 60,15 61,62 60,78
18/06/2024 3.390.743 2,44% 60,24 60,15 61,62 60,78
17/06/2024 7.675.126 1,23% 59,21 58,41 60,53 60,06
14/06/2024 5.556.260 -1,50% 59,515 58,66 59,8299 59,3282
13/06/2024 4.446.519 0,37% 60,06 59,1599 60,37 60,23
12/06/2024 7.992.838 1,47% 60,89 59,90 61,21 60,01
11/06/2024 8.419.359 -3,73% 61,28 58,90 60,77 59,1388
10/06/2024 3.581.663 -0,57% 61,28 60,74 61,66 61,43
07/06/2024 3.539.559 0,18% 61,82 61,58 62,58 62,05
06/06/2024 3.489.467 0,28% 61,87 61,25 62,045 61,94
05/06/2024 3.507.539 1,22% 61,20 60,94 61,86 61,775
04/06/2024 4.547.289 -1,44% 61,03 60,76 62,029 61,03
03/06/2024 5.391.200 -0,63% 62,00 61,32 62,96 61,92
31/05/2024 4.303.198 0,61% 62,00 61,47 62,38 62,31
30/05/2024 4.921.872 -0,13% 61,55 61,615 62,48 61,93
29/05/2024 3.556.004 -0,71% 61,55 61,20 62,18 62,01
28/05/2024 3.756.448 -1,78% 63,24 62,35 63,5657 62,45
27/05/2024 1.887.561 0,00% 63,31 63,27 63,96 63,58
24/05/2024 1.887.561 -0,38% 63,31 63,27 63,96 63,58
23/05/2024 5.029.019 -1,24% 64,39 62,50 64,03 63,03
22/05/2024 3.961.942 -1,42% 64,39 63,64 64,98 63,82
21/05/2024 5.490.958 2,50% 64,07 63,23 64,88 64,74
20/05/2024 5.573.209 -1,42% 64,07 62,92 64,25 63,16
17/05/2024 3.577.013 -0,11% 64,15 63,905 64,55 64,07
16/05/2024 6.234.375 -0,16% 64,15 63,425 64,47 64,14
15/05/2024 3.847.750 1,01% 63,84 63,6015 64,39 64,23
14/05/2024 3.499.893 0,30% 63,51 63,23 63,965 63,59
13/05/2024 2.771.537 -0,21% 63,64 63,37 63,95 63,40
10/05/2024 4.667.465 0,33% 63,64 63,12 63,92 63,53
09/05/2024 6.114.557 0,91% 62,37 62,285 63,4299 63,32
08/05/2024 4.324.213 1,21% 62,905 61,51 62,95 62,75
07/05/2024 3.641.345 -1,27% 62,06 61,99 63,15 62,01
06/05/2024 6.226.961 2,10% 62,06 61,7202 62,94 62,81
03/05/2024 4.927.072 0,84% 61,52 61,41 62,14 61,52
02/05/2024 5.039.703 0,31% 61,92 61,01 62,13 61,54
01/05/2024 6.202.439 0,03% 61,97 60,8814 62,27 61,35
30/04/2024 3.761.877 -1,49% 61,97 61,29 62,335 61,33
29/04/2024 4.805.340 -0,64% 61,79 61,96 63,355 62,26
26/04/2024 6.695.550 1,41% 61,79 61,54 63,56 62,66
25/04/2024 7.505.330 -1,09% 62,12 61,10 62,43 61,79
24/04/2024 4.778.004 -0,32% 62,12 61,84 62,7652 62,47
23/04/2024 7.103.737 2,82% 59,40 61,02 62,77 62,67
22/04/2024 6.418.834 2,94% 59,40 59,20 61,055 60,88
19/04/2024 5.499.669 1,41% 58,305 58,36 59,4366 59,14
18/04/2024 5.082.165 0,26% 60,33 57,53 58,97 58,32
17/04/2024 6.811.632 2,02% 60,33 57,36 58,89 58,17
16/04/2024 9.650.056 -2,63% 60,33 56,76 58,5199 57,02
15/04/2024 8.068.026 -1,88% 60,33 58,19 60,91 58,56
12/04/2024 14.525.465 -1,98% 60,33 58,75 62,60 59,51
11/04/2024 6.758.524 0,88% 60,33 59,50 60,89 60,71
10/04/2024 6.717.957 -2,40% 60,72 59,97 61,305 60,18
09/04/2024 4.048.838 -0,11% 61,83 60,905 62,09 61,66
08/04/2024 4.286.282 0,21% 60,70 61,67 62,31 61,73
05/04/2024 5.763.282 1,15% 60,70 60,4237 62,04 61,61
04/04/2024 6.003.460 -1,26% 62,02 60,75 62,74 60,91
03/04/2024 8.101.287 -1,83% 62,02 61,5199 63,39 61,69
02/04/2024 6.493.828 -0,98% 62,02 62,65 63,59 62,84
01/04/2024 6.884.853 0,35% 62,02 63,02 63,90 63,46
28/03/2024 7.828.210 0,78% 62,02 62,58 63,365 63,24
27/03/2024 7.569.194 1,77% 62,02 61,72 62,75 62,75
26/03/2024 6.596.979 1,17% 61,12 61,00 61,95 61,66
25/03/2024 5.835.047 0,21% 61,23 60,58 61,49 60,95
22/03/2024 6.138.856 -0,83% 61,23 60,58 61,66 60,82
21/03/2024 7.867.469 2,00% 60,31 60,31 61,54 61,33
20/03/2024 7.935.360 2,16% 58,53 58,46 60,3399 60,13
19/03/2024 5.155.498 0,39% 58,60 58,54 59,31 58,86
18/03/2024 4.821.144 1,77% 57,86 57,56 58,655 58,63
15/03/2024 6.712.170 0,91% 58,45 56,71 57,75 57,61
14/03/2024 6.704.871 -1,16% 58,45 56,5714 58,665 57,09
13/03/2024 5.308.841 0,54% 57,45 57,47 58,37 57,76
12/03/2024 4.146.855 0,07% 57,45 57,08 57,925 57,45
11/03/2024 3.953.488 -0,17% 57,04 56,63 57,54 57,41
08/03/2024 5.983.916 -0,36% 58,18 57,255 58,37 57,51
07/03/2024 6.410.670 0,71% 57,09 57,03 58,12 57,695
06/03/2024 7.305.938 1,83% 57,09 56,0099 57,545 57,29
05/03/2024 9.460.012 0,21% 55,85 55,75 57,55 56,26
Ajuda

Pesquisa de títulos

Fale Connosco