CitiGroup Inc (C)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.606.814	0,68%	66,84	66,62	67,76	67,73
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
04/03/2024	5.708.231	0,97%	55,45	55,29	56,59	56,14
01/03/2024	5.659.134	0,20%	55,45	55,07	55,94	55,60
29/02/2024	8.779.181	0,71%	55,45	54,64	55,65	55,44
28/02/2024	5.578.271	-1,19%	55,54	54,9945	56,16	55,05