Citi Trends Inc (CTRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	3,70%	22,41	21,89	23,97	23,24
17/05/2024	120.827	3,70%	22,41	21,89	23,97	23,24
16/05/2024	101.603	-7,89%	24,60	22,15	24,625	22,41
15/05/2024	55.730	0,50%	24,44	23,74	24,67	24,36
14/05/2024	27.520	3,11%	23,75	23,75	24,30	24,24
13/05/2024	32.389	1,38%	23,34	23,117	23,84	23,51
10/05/2024	28.614	0,70%	23,09	23,08	23,59	23,19
09/05/2024	29.104	0,44%	22,85	22,61	23,205	23,03
08/05/2024	36.426	-1,12%	23,21	22,34	23,21	22,93
07/05/2024	50.878	1,67%	22,86	22,8802	23,51	23,19
06/05/2024	26.118	3,21%	22,11	22,11	22,85	22,81
03/05/2024	36.618	1,28%	21,93	21,91	22,56	22,10
02/05/2024	59.601	1,68%	21,93	21,77	22,33	21,82
01/05/2024	67.680	0,09%	21,31	20,70	21,73	21,46
30/04/2024	104.956	-3,12%	22,99	20,79	22,12	21,44
29/04/2024	72.939	-1,73%	22,99	21,17	23,14	22,13
26/04/2024	40.555	3,40%	21,69	21,70	22,51	22,52
25/04/2024	32.563	-1,27%	22,35	21,5625	21,98	21,78
24/04/2024	43.323	-0,77%	22,35	21,78	22,78	22,06
23/04/2024	67.126	0,05%	22,28	21,86	23,00	22,23
22/04/2024	52.106	-0,27%	22,26	21,62	22,38	22,22
19/04/2024	74.100	0,41%	22,49	21,16	22,445	22,28
18/04/2024	37.548	-0,81%	22,49	22,175	22,49	22,19
17/04/2024	36.773	-1,41%	23,03	22,07	23,155	22,37
16/04/2024	50.021	0,76%	23,03	22,3058	22,85	22,69
15/04/2024	70.286	-1,83%	23,03	21,945	23,21	22,52
12/04/2024	42.042	-1,46%	23,46	22,125	23,01	22,94
11/04/2024	75.456	-0,73%	23,46	22,325	23,37	23,28
10/04/2024	61.689	-2,21%	23,46	22,20	23,52	23,45
09/04/2024	37.844	-1,03%	24,57	23,77	24,44	23,98
08/04/2024	27.116	-3,39%	25,06	24,13	25,10	24,23
05/04/2024	49.818	-0,91%	25,35	24,5301	25,77	25,04
04/04/2024	56.028	-6,16%	27,08	24,95	27,28	25,27
03/04/2024	56.629	-0,33%	27,28	26,47	27,705	26,93
02/04/2024	36.445	-2,03%	27,28	26,68	27,71	27,02
01/04/2024	38.206	1,66%	27,15	26,91	27,67	27,58
28/03/2024	45.932	1,27%	26,91	26,78	27,345	27,13
27/03/2024	21.379	0,19%	26,91	26,64	27,31	26,79
26/03/2024	31.635	-0,45%	26,76	26,4703	27,90	26,74
25/03/2024	58.581	-6,22%	28,42	26,71	28,42	26,86
22/03/2024	61.634	2,29%	27,74	27,74	29,06	28,64
21/03/2024	70.912	-2,10%	29,40	27,46	29,40	28,00
20/03/2024	119.436	-0,52%	27,32	26,9842	29,36	28,60
19/03/2024	232.070	-6,32%	27,01	27,01	29,40	28,75
18/03/2024	87.244	0,92%	30,74	28,83	30,69	30,69
15/03/2024	76.776	-1,81%	30,74	30,04	31,26	30,41
14/03/2024	45.394	-0,35%	30,55	30,94	31,88	30,97
13/03/2024	40.990	1,74%	30,55	30,79	31,54	31,08
12/03/2024	51.049	1,17%	30,23	30,24	30,81	30,585
11/03/2024	61.362	-4,82%	31,95	30,11	31,95	30,23
08/03/2024	48.559	-0,22%	31,83	30,74	32,32	31,76
07/03/2024	66.086	-0,53%	32,10	31,36	32,80	31,83
06/03/2024	41.730	-0,41%	31,96	31,03	32,20	32,00
05/03/2024	64.202	2,26%	31,95	31,09	32,895	32,13
04/03/2024	71.811	-1,51%	31,95	30,39	31,685	31,42
01/03/2024	80.707	2,90%	31,10	30,06	31,90	31,90
29/02/2024	117.784	6,53%	29,40	28,53	31,19	31,00
28/02/2024	12.527	-2,05%	29,43	28,94	29,91	29,10
27/02/2024	34.527	1,61%	29,45	29,36	30,352	29,71
26/02/2024	52.418	6,87%	27,37	27,34	29,24	29,24
23/02/2024	32.436	-0,44%	27,45	27,08	27,65	27,36
22/02/2024	28.895	-2,66%	28,23	27,33	28,23	27,48
21/02/2024	17.287	-1,19%	28,33	28,20	28,53	28,23
20/02/2024	28.207	-2,71%	29,15	28,42	29,3775	28,68
19/02/2024	20.723	0,00%	28,22	28,22	29,48	29,48
16/02/2024	20.723	1,94%	28,22	28,22	29,48	29,48
15/02/2024	41.034	-1,63%	29,21	28,37	29,63	28,45
14/02/2024	22.471	0,24%	29,21	28,59	29,63	28,92
13/02/2024	28.086	-3,22%	29,00	28,7565	29,52	28,85
12/02/2024	33.197	1,57%	29,25	29,305	29,925	29,81
09/02/2024	21.661	0,41%	29,05	28,78	29,365	29,35
08/02/2024	17.412	-0,10%	29,54	28,905	29,63	29,23
07/02/2024	19.651	-0,14%	29,30	28,62	29,30	29,26
06/02/2024	35.033	4,72%	28,19	28,10	29,30	29,30
05/02/2024	24.032	0,04%	27,57	27,28	28,215	27,98
02/02/2024	41.488	-1,13%	28,17	27,685	28,58	27,97
01/02/2024	34.743	5,05%	27,23	27,09	28,42	28,29
31/01/2024	28.288	-1,28%	27,23	26,72	27,42	26,93
30/01/2024	37.212	-2,26%	28,05	26,915	27,70	27,28
29/01/2024	35.925	-0,32%	28,05	27,59	28,05	27,91
26/01/2024	32.454	0,00%	28,01	27,77	28,09	28,00
25/01/2024	24.652	0,61%	28,26	27,01	28,94	28,00
24/01/2024	23.693	2,47%	27,60	27,49	27,92	27,83
23/01/2024	26.815	-0,91%	27,57	27,16	27,66	27,16
22/01/2024	37.198	2,01%	26,95	26,95	27,38	27,41
19/01/2024	80.828	-3,59%	27,76	26,51	28,00	26,87
18/01/2024	14.794	0,94%	27,76	27,595	27,87	27,87
17/01/2024	29.125	-0,18%	27,15	27,17	27,62	27,61
16/01/2024	16.913	-1,98%	28,46	27,62	28,005	27,66
15/01/2024	19.552	0,93%	28,46	27,4101	28,42	28,22
12/01/2024	19.552	0,93%	28,46	27,4101	28,42	28,22
11/01/2024	30.513	-2,27%	28,46	27,88	28,54	27,96
10/01/2024	45.040	-0,28%	28,54	28,145	28,96	28,61
09/01/2024	69.120	-0,28%	28,79	28,385	29,405	28,69
08/01/2024	116.365	1,41%	28,37	28,37	29,95	28,77
05/01/2024	54.092	2,31%	26,72	27,49	28,685	28,37
04/01/2024	61.553	3,51%	26,72	26,2475	27,91	27,73
03/01/2024	45.701	-4,98%	27,71	26,75	27,55	26,71
02/01/2024	37.859	-0,60%	27,12	27,12	28,55	28,11
29/12/2023	74.651	3,02%	27,12	27,12	28,5223	28,28