BiG | O banco que entende os seus valores.

Citi Trends Inc (CTRN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025	29.446	-1,65%	32,37	30,32	32,8563	30,39
08/07/2025	57.820	-3,92%	32,16	30,84	33,0379	30,90
07/07/2025	63.668	-2,40%	32,565	30,74	33,0379	32,16
04/07/2025	20.740	-0,57%	33,30	32,79	33,40	32,95
03/07/2025	20.740	-0,57%	33,07	32,56	33,45	32,95
02/07/2025	90.077	0,30%	33,01	32,55	33,68	33,14
01/07/2025	47.633	-1,05%	33,40	32,55	34,01	33,04
30/06/2025	183.828	0,54%	33,40	33,104	34,01	33,39
27/06/2025	80.604	6,52%	30,73	29,60	33,41	33,21
26/06/2025	72.507	1,63%	30,48	30,15	31,38	31,15
25/06/2025	47.856	0,96%	30,01	29,845	30,92	30,65
24/06/2025	60.727	1,34%	29,09	28,2501	30,93	30,36
23/06/2025	77.037	2,53%	28,99	28,2501	29,96	29,96
20/06/2025	69.084	-0,03%	29,54	28,975	29,9201	29,22
18/06/2025	45.966	-1,85%	29,38	29,15	30,425	29,23
17/06/2025	55.924	-0,30%	30,46	29,2201	30,76	29,78
16/06/2025	56.573	-1,03%	30,49	29,72	30,85	29,87
13/06/2025	62.487	-5,89%	33,05	30,16	33,40	30,18
12/06/2025	62.363	-3,78%	34,51	31,62	34,51	32,07
11/06/2025	48.850	-2,37%	33,94	33,04	34,535	33,33
10/06/2025	69.916	0,53%	34,00	33,05	34,625	34,14
09/06/2025	81.890	0,38%	34,17	33,23	34,625	33,96
06/06/2025	87.892	1,74%	33,53	32,03	34,50	33,83
05/06/2025	119.292	-1,39%	33,01	32,03	34,4405	33,25
04/06/2025	407.388	2,59%	31,50	30,01	34,4488	33,72
03/06/2025	472.749	21,70%	26,48	26,085	33,183	32,87
02/06/2025	63.610	2,00%	26,48	26,085	27,0602	27,01
30/05/2025	25.393	0,91%	27,85	25,52	27,86	26,48
29/05/2025	42.340	-5,16%	26,90	26,04	27,86	26,29
28/05/2025	42.823	3,13%	26,24	26,00	27,80	27,72
27/05/2025	42.747	3,62%	26,24	26,21	26,955	26,88
23/05/2025	40.912	0,54%	25,83	25,00	26,18	25,94
22/05/2025	45.137	-0,04%	25,84	25,495	26,21	25,80
21/05/2025	26.097	-2,31%	26,31	25,32	26,73	25,81
20/05/2025	32.568	0,30%	25,69	25,00	26,75	26,42
19/05/2025	42.766	0,50%	25,69	24,13	26,39	26,34
16/05/2025	86.947	-6,16%	24,01	23,93	29,40	26,21
15/05/2025	170.632	16,04%	24,13	23,93	29,40	27,93
14/05/2025	30.967	-0,99%	24,29	23,6042	24,70	24,07
13/05/2025	47.170	1,50%	24,45	23,54	24,76	24,31
12/05/2025	34.496	4,40%	23,82	23,53	24,76	23,95
09/05/2025	18.729	-2,05%	23,47	22,68	23,99	22,94
08/05/2025	23.960	1,83%	23,18	22,71	23,905	23,42
07/05/2025	26.312	0,26%	22,35	22,35	23,84	23,00
06/05/2025	23.462	0,61%	23,18	22,13	23,64	22,94
05/05/2025	36.453	-2,40%	22,91	22,57	23,64	22,80
02/05/2025	42.338	6,47%	22,34	21,85	23,63	23,36
01/05/2025	28.683	-1,75%	20,23	20,49	22,61	21,94
30/04/2025	58.967	8,27%	20,52	20,025	22,61	22,33
29/04/2025	30.777	-0,15%	20,37	19,90	20,85	20,67
28/04/2025	38.597	0,98%	20,26	20,26	20,93	20,70
25/04/2025	18.867	-1,58%	19,88	19,48	21,00	20,50
24/04/2025	73.558	4,20%	20,36	19,48	21,01	20,83
23/04/2025	90.056	0,40%	20,10	19,49	21,01	19,99
22/04/2025	63.757	0,76%	19,59	19,12	20,8045	19,91
21/04/2025	28.640	-0,15%	19,34	19,0001	20,02	19,76
17/04/2025	64.014	3,93%	19,17	18,75	20,00	19,84
16/04/2025	27.951	-2,55%	19,73	18,71	20,42	19,09
15/04/2025	51.836	-1,36%	19,73	19,34	20,42	19,59
14/04/2025	66.541	1,43%	20,00	19,13	19,86	19,86
11/04/2025	54.095	-1,90%	19,83	18,50	19,83	19,58
10/04/2025	88.765	-3,15%	20,05	18,89	20,3706	19,96
09/04/2025	65.926	12,61%	18,06	18,06	21,255	20,61
08/04/2025	38.622	-4,26%	20,21	17,98	20,21	18,32
07/04/2025	54.123	-0,57%	18,39	18,285	19,795	19,14
04/04/2025	80.273	-1,33%	18,56	16,82	19,545	19,25
03/04/2025	59.233	-13,63%	20,74	18,91	20,77	19,51
02/04/2025	38.739	5,46%	21,19	21,548	22,90	22,59
01/04/2025	39.733	-3,23%	21,98	21,21	22,12	21,42
31/03/2025	54.848	-2,19%	21,89	21,57	22,48	22,135
28/03/2025	62.410	-0,62%	23,14	21,855	23,19	22,63
27/03/2025	34.679	6,78%	21,20	21,09	23,14	22,77
26/03/2025	100.865	-0,75%	21,34	20,285	21,64	21,18
25/03/2025	77.020	-4,48%	22,16	21,34	23,00	21,34
24/03/2025	54.140	6,13%	21,57	21,17	22,635	22,34
21/03/2025	165.090	4,67%	19,72	19,72	21,095	21,05
20/03/2025	129.659	-5,41%	20,93	19,88	21,73	20,11
19/03/2025	53.525	-4,06%	22,57	20,94	25,37	21,26
18/03/2025	101.712	2,55%	22,00	21,01	25,37	22,16
17/03/2025	100.944	4,31%	20,87	20,12	21,965	21,54
14/03/2025	48.319	4,51%	20,14	20,14	20,95	20,65
13/03/2025	59.400	-5,96%	20,92	19,60	20,92	19,72
12/03/2025	54.448	2,79%	20,91	20,17	21,03	20,97
11/03/2025	66.149	-5,84%	21,87	20,36	22,345	20,40
10/03/2025	67.405	-8,08%	23,05	21,59	23,095	21,73
07/03/2025	134.635	-5,63%	25,22	23,10	24,80	23,63
06/03/2025	103.303	2,83%	24,12	23,03	25,75	25,04
05/03/2025	56.067	1,93%	23,29	23,39	24,435	24,35
04/03/2025	47.183	0,67%	23,29	22,24	24,10	23,89
03/03/2025	79.267	-3,65%	23,95	23,04	25,01	23,73
28/02/2025	61.353	3,23%	24,12	24,12	25,09	24,63
27/02/2025	86.688	-1,04%	24,12	23,39	24,73	23,86
26/02/2025	53.843	-2,51%	25,40	24,105	25,27	24,11
25/02/2025	107.143	-2,45%	25,80	24,50	25,771	24,73
24/02/2025	41.901	-0,24%	27,02	24,97	25,81	25,35
21/02/2025	56.407	-4,87%	27,02	25,38	26,84	25,41
20/02/2025	42.695	-4,16%	28,60	26,59	28,29	26,71
19/02/2025	56.970	-3,50%	28,60	27,85	28,72	27,87
18/02/2025	45.906	2,45%	28,19	28,33	28,915	28,88
17/02/2025	28.776	0,00%	28,19	27,89	28,535	28,19