CitiGroup Inc (C)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
28/10/2024	2.173.222	0,00%	63,65	61,69	63,65	61,76
25/10/2024	2.173.222	-1,97%	63,65	61,69	63,65	61,76
24/10/2024	2.538.945	-0,16%	63,10	62,39	63,26	63,00
23/10/2024	2.338.833	-0,72%	63,18	62,63	63,61	63,10
22/10/2024	3.230.529	2,80%	61,84	61,31	63,685	63,56
21/10/2024	2.613.024	-1,62%	62,80	61,74	62,91	61,83
18/10/2024	3.446.578	-1,75%	63,90	62,725	63,90	62,85
17/10/2024	3.215.525	-0,44%	64,52	63,78	65,15	63,97
16/10/2024	2.903.686	2,57%	63,78	63,40	64,44	64,25
15/10/2024	6.162.918	-5,11%	67,00	62,535	67,05	62,64
14/10/2024	3.530.124	0,41%	65,71	65,66	66,42	66,01
11/10/2024	3.410.453	3,56%	64,12	64,12	66,09	65,74
10/10/2024	1.862.446	-1,00%	64,00	63,11	64,11	63,48
09/10/2024	2.296.880	1,39%	63,33	63,04	64,245	64,12
08/10/2024	1.925.954	1,02%	62,80	62,495	63,355	63,24
07/10/2024	1.680.049	-0,06%	62,49	62,08	63,03	62,60
04/10/2024	2.469.265	2,17%	62,65	61,81	62,92	62,64
03/10/2024	2.076.137	-1,16%	61,51	60,94	61,65	61,31
02/10/2024	1.823.716	0,36%	61,70	61,33	62,52	62,03
01/10/2024	3.161.077	-1,26%	62,21	61,03	62,33	61,81
30/09/2024	3.384.667	1,18%	61,42	61,24	62,63	62,60
27/09/2024	2.218.608	0,26%	62,01	61,795	62,605	61,87
26/09/2024	2.976.865	2,20%	60,92	60,88	62,00	61,71
25/09/2024	5.172.953	-1,61%	61,13	60,11	61,27	60,38
24/09/2024	2.846.050	-1,93%	62,76	61,13	62,89	61,37
23/09/2024	2.426.955	0,71%	62,22	62,18	62,87	62,58
20/09/2024	6.700.678	-1,40%	62,37	61,675	62,39	62,14
19/09/2024	4.567.416	5,21%	60,93	60,61	63,17	63,02
18/09/2024	2.716.311	1,03%	59,75	59,30	60,88	59,90
17/09/2024	2.656.360	1,54%	58,91	58,76	59,40	59,29
16/09/2024	2.227.008	1,25%	58,24	58,005	58,79	58,39
13/09/2024	2.260.637	0,59%	57,61	57,435	58,26	57,67
12/09/2024	3.097.839	0,05%	57,36	56,84	57,86	57,33
11/09/2024	3.716.651	-1,12%	57,50	56,18	57,50	57,30
10/09/2024	4.108.481	-2,67%	59,66	56,69	59,66	57,95
09/09/2024	4.244.455	0,76%	59,97	58,20	60,66	59,54
06/09/2024	3.273.625	-2,54%	60,75	58,81	61,07	59,09
05/09/2024	3.302.019	-0,54%	61,24	60,335	61,63	60,63
04/09/2024	3.230.357	-0,81%	61,52	60,405	62,06	60,96
03/09/2024	2.868.532	-1,88%	62,14	60,97	62,36	61,46
02/09/2024	3.416.322	0,00%	61,99	61,66	62,70	62,64
30/08/2024	3.416.322	1,23%	61,99	61,66	62,70	62,64
29/08/2024	1.527.190	0,49%	62,01	61,17	62,22	61,88
28/08/2024	2.033.215	-0,16%	61,21	61,145	61,98	61,58
27/08/2024	1.990.067	-0,18%	61,82	61,465	62,17	61,68
26/08/2024	2.157.933	-0,56%	62,53	61,57	62,58	61,79
23/08/2024	2.730.114	2,85%	60,87	60,75	62,45	62,14
22/08/2024	1.846.141	-0,18%	60,72	60,11	60,72	60,42
21/08/2024	2.253.667	-1,27%	61,40	59,89	61,40	60,53
20/08/2024	2.337.204	-1,16%	61,59	61,09	61,69	61,31
19/08/2024	2.087.757	1,03%	61,50	61,37	62,045	62,03
16/08/2024	2.714.666	1,45%	60,44	60,42	61,51	61,40
15/08/2024	3.628.214	2,09%	60,39	60,10	61,00	60,52
14/08/2024	3.422.574	1,94%	58,37	58,28	59,51	59,28
13/08/2024	1.578.851	0,54%	58,23	57,77	58,28	58,15
12/08/2024	3.750.393	0,00%	58,34	57,735	58,675	57,84
09/08/2024	2.310.687	-0,28%	57,85	57,49	58,46	57,84
08/08/2024	3.129.293	3,37%	56,94	56,94	58,35	58,00
07/08/2024	4.819.042	-0,80%	58,17	55,87	58,44	56,11
06/08/2024	3.284.199	0,62%	56,21	56,15	57,64	56,56
05/08/2024	5.956.708	-4,34%	54,00	53,52	56,90	56,21
02/08/2024	6.282.096	-7,14%	60,00	58,405	60,24	58,76
01/08/2024	4.498.161	-2,47%	65,08	61,96	65,19	63,28
31/07/2024	3.927.577	-1,50%	65,82	64,85	66,02	64,88
30/07/2024	3.422.206	2,44%	65,01	65,01	66,22	65,87
29/07/2024	1.867.902	-1,35%	65,25	64,14	65,32	64,30
26/07/2024	1.913.836	1,26%	64,50	64,47	65,65	65,18
25/07/2024	2.453.069	1,12%	63,87	63,35	65,645	64,37
24/07/2024	2.742.885	-1,55%	64,44	63,57	64,64	63,66
23/07/2024	1.719.102	0,25%	64,41	64,30	65,04	64,66
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