CitiGroup Inc (C)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
19/04/2024	3.997.446	1,16%	58,305	58,36	59,4366	58,9965
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
27/02/2024	4.843.961	0,63%	55,82	55,22	55,92	55,71
26/02/2024	5.548.551	-1,02%	55,82	55,344	56,50	55,36
23/02/2024	4.610.835	0,05%	55,54	55,75	56,34	55,93
22/02/2024	5.847.364	1,03%	55,54	55,41	56,47	55,90
21/02/2024	3.972.784	-0,16%	55,24	54,98	55,4638	55,33
20/02/2024	7.141.763	0,97%	54,58	54,37	55,66	55,38
19/02/2024	2.918.177	0,00%	54,96	54,55	55,19	54,85
16/02/2024	2.918.177	1,61%	54,96	54,55	55,19	54,85
15/02/2024	6.957.949	2,28%	53,21	54,22	55,4784	55,21
14/02/2024	6.434.443	2,31%	53,21	53,595	54,10	53,98
13/02/2024	6.816.912	-2,15%	53,21	52,24	53,45	52,76
12/02/2024	7.911.374	-0,13%	53,77	53,00	54,54	53,92
09/02/2024	6.108.111	-0,55%	54,26	53,5301	54,40	53,99
08/02/2024	8.750.470	-0,46%	54,19	53,59	54,49	54,29
07/02/2024	5.640.064	0,35%	54,48	53,77	54,70	54,54
06/02/2024	5.347.062	-0,28%	54,48	54,11	54,97	54,35
05/02/2024	5.994.902	-1,87%	54,95	54,11	55,14	54,50
02/02/2024	8.828.039	0,02%	55,985	54,988	55,97	55,54
01/02/2024	9.811.871	-0,20%	55,985	54,845	56,59	56,06
31/01/2024	11.603.239	-1,72%	55,01	56,14	57,95	56,11
30/01/2024	21.030.484	5,51%	55,01	55,01	57,18	57,09
29/01/2024	5.446.322	0,82%	53,47	53,44	54,23	54,11
26/01/2024	6.170.450	-0,11%	53,86	53,62	53,99	53,67
25/01/2024	6.747.925	0,88%	53,54	53,035	53,77	53,73
24/01/2024	6.910.179	-0,17%	53,54	52,995	53,65	53,21
23/01/2024	5.667.715	0,87%	52,89	52,59	53,41	53,30
22/01/2024	9.754.492	2,68%	52,04	51,98	53,095	52,90
19/01/2024	7.102.462	0,80%	51,25	50,625	51,6771	51,52
18/01/2024	7.103.659	-0,49%	51,87	50,51	51,565	51,11
17/01/2024	6.308.291	-0,98%	51,87	51,00	51,69	51,36
16/01/2024	9.133.540	-1,43%	51,87	50,865	52,20	51,87
15/01/2024	19.377.357	1,04%	51,87	51,275	53,85	52,62
12/01/2024	19.377.357	1,04%	51,87	51,275	53,85	52,62
11/01/2024	12.389.323	-1,77%	51,87	51,26	52,14	52,08
10/01/2024	6.738.552	-0,86%	53,15	52,61	53,22	53,02
09/01/2024	6.128.695	-0,98%	54,01	53,27	53,91	53,48
08/01/2024	7.699.108	-0,57%	54,01	53,025	54,09	54,02
05/01/2024	7.144.471	1,04%	53,945	53,90	54,66	54,33
04/01/2024	10.394.871	0,24%	53,97	53,68	54,74	53,77
03/01/2024	14.755.048	1,13%	53,24	52,23	54,365	53,64
02/01/2024	11.793.667	3,09%	51,59	51,19	53,15	53,03
29/12/2023	4.855.754	-0,15%	51,59	51,215	51,605	51,441
28/12/2023	4.326.246	0,12%	51,10	51,40	51,79	51,52
27/12/2023	4.399.233	0,23%	51,10	50,93	51,58	51,46
26/12/2023	4.026.754	0,94%	50,85	50,79	51,5275	51,34
22/12/2023	5.663.627	0,51%	50,75	50,69	51,26	50,86
21/12/2023	5.682.081	1,06%	50,43	49,97	50,66	50,60
20/12/2023	7.020.159	-1,69%	50,73	49,87	51,0898	50,07
19/12/2023	8.966.692	2,56%	47,99	49,21	51,31	50,93
18/12/2023	7.682.001	-0,34%	47,99	49,55	50,555	49,66
15/12/2023	10.481.194	-0,82%	47,99	49,205	50,10	49,83
14/12/2023	23.021.072	1,84%	47,99	50,02	51,545	50,25
13/12/2023	6.758.352	2,71%	48,03	47,86	49,515	49,36
12/12/2023	5.303.337	-0,19%	48,03	47,71	48,11	48,06
11/12/2023	7.940.454	-1,51%	48,64	48,12	48,94	48,15
08/12/2023	7.301.763	0,80%	48,53	48,43	49,17	48,89
07/12/2023	6.677.629	1,34%	47,98	47,7799	48,76	48,50
06/12/2023	14.138.695	2,48%	47,01	47,78	49,12	47,86
05/12/2023	6.209.245	-1,41%	47,01	46,405	47,375	46,70
04/12/2023	6.401.261	0,30%	45,23	46,73	47,48	47,37
01/12/2023	7.342.975	2,45%	45,23	45,89	47,255	47,23
30/11/2023	4.917.148	0,77%	45,23	45,58	46,165	46,10
29/11/2023	6.308.733	1,98%	45,23	45,17	46,025	45,75