CitiGroup Inc (C)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/11/2023	5.023.266	-0,49%	45,00	44,56	44,9975	44,86
27/11/2023	4.922.379	-0,33%	44,96	44,86	45,19	45,08
24/11/2023	2.525.599	0,47%	44,90	44,85	45,52	45,23
23/11/2023	3.630.158	-0,44%	45,24	44,84	45,315	44,89
22/11/2023	3.458.480	-0,16%	45,24	44,84	45,315	45,02
21/11/2023	5.291.309	-0,38%	45,12	44,70	45,33	45,09
20/11/2023	5.600.222	-0,22%	45,27	45,205	45,74	45,26
17/11/2023	6.029.805	1,59%	45,06	44,655	45,3875	45,38
16/11/2023	5.370.080	-0,45%	44,82	44,32	45,10	44,68
15/11/2023	8.030.834	1,17%	44,42	44,50	45,22	44,88
14/11/2023	10.797.606	3,89%	43,11	43,10	44,7742	44,36
13/11/2023	6.728.218	1,40%	41,97	41,94	42,91	42,67
10/11/2023	4.938.772	1,40%	41,69	41,4735	42,145	42,08
09/11/2023	5.837.866	-0,77%	42,06	41,285	42,27	41,50
08/11/2023	5.977.025	-0,33%	41,67	41,53	42,16	41,82
07/11/2023	5.017.654	0,12%	41,67	41,69	42,155	42,09
06/11/2023	7.201.103	-0,52%	39,99	41,765	42,37	42,04
03/11/2023	8.682.815	3,53%	39,99	41,54	42,465	42,26
02/11/2023	9.131.921	4,42%	39,55	39,93	41,3999	41,35
01/11/2023	5.866.499	0,23%	39,02	39,28	44,065	39,58
31/10/2023	6.120.170	1,44%	39,02	38,92	39,53	39,49
30/10/2023	9.159.382	1,80%	39,33	38,41	38,98	38,93
27/10/2023	4.685.593	-2,49%	39,33	38,29	39,37	38,36
26/10/2023	9.639.763	1,87%	38,72	38,47	39,68	39,33
25/10/2023	5.327.922	-0,81%	39,01	38,255	38,8502	38,615
24/10/2023	7.028.661	0,05%	39,59	38,74	39,30	38,91
23/10/2023	9.766.431	-1,89%	39,59	38,79	39,61	38,93
20/10/2023	7.992.873	-0,95%	40,01	39,56	40,24	39,68
19/10/2023	7.241.175	-1,01%	40,94	40,035	40,74	40,06
18/10/2023	9.448.889	-1,75%	40,94	40,175	41,67	40,48
17/10/2023	10.071.258	0,61%	41,95	40,60	41,67	41,20
16/10/2023	12.196.029	-1,16%	41,95	40,51	42,00	40,95
13/10/2023	16.037.677	-0,24%	41,41	41,35	43,315	41,43
12/10/2023	7.061.365	-0,01%	41,66	41,12	41,79	41,525
11/10/2023	5.347.906	0,22%	41,66	41,36	41,9954	41,53
10/10/2023	6.672.246	1,78%	41,19	41,21	41,76	41,4647
09/10/2023	6.867.747	0,35%	39,65	39,951	41,01	40,71
06/10/2023	6.685.259	1,69%	39,65	39,52	40,85	40,5538
05/10/2023	7.152.718	0,08%	39,66	39,185	39,88	39,8399
04/10/2023	10.447.065	-0,15%	40,20	39,1412	39,93	39,80
03/10/2023	7.883.681	-1,59%	41,05	39,59	40,525	39,855
02/10/2023	6.597.349	-1,53%	41,47	40,29	41,05	40,50
29/09/2023	6.997.217	-0,15%	41,47	40,925	41,88	41,14
28/09/2023	6.232.301	1,80%	40,475	40,41	41,35	41,19
27/09/2023	6.885.358	0,62%	40,29	39,94	40,63	40,47
26/09/2023	7.052.809	-1,95%	40,66	40,06	41,015	40,22
25/09/2023	4.506.777	0,25%	40,715	40,595	41,08	41,023
22/09/2023	6.651.039	-1,92%	41,75	40,86	41,855	40,91
21/09/2023	5.105.244	-1,41%	42,92	41,70	42,36	41,705
20/09/2023	4.585.853	-0,89%	42,92	42,27	43,125	42,30
19/09/2023	4.122.155	0,31%	42,72	42,47	42,8585	42,77
18/09/2023	3.728.408	0,45%	42,63	42,40	42,78	42,90
15/09/2023	5.946.680	-1,01%	42,87	42,66	43,24	42,705
14/09/2023	7.271.629	1,70%	42,80	42,785	43,43	43,09
13/09/2023	12.334.846	1,66%	41,99	41,685	42,90	42,37
12/09/2023	11.471.170	2,69%	40,60	40,56	42,055	41,68
11/09/2023	5.306.215	0,07%	40,94	40,535	41,365	40,62
08/09/2023	6.141.556	-0,20%	41,07	40,28	40,68	40,65
07/09/2023	4.866.462	-1,04%	41,03	40,702	41,68	40,94
06/09/2023	6.132.332	0,02%	41,03	40,91	41,49	41,37
05/09/2023	5.671.396	-0,53%	41,53	41,1938	41,925	41,3699
04/09/2023	5.141.170	0,70%	41,54	41,385	41,815	41,58
01/09/2023	5.141.170	0,70%	41,54	41,385	41,815	41,58
31/08/2023	7.940.591	-0,21%	41,50	41,015	41,67	41,285
30/08/2023	5.050.791	-0,86%	41,50	41,34	41,835	41,36
29/08/2023	5.027.972	0,97%	41,50	41,265	41,765	41,72
28/08/2023	5.825.265	0,19%	41,50	41,15	41,86	41,32
25/08/2023	6.612.771	0,39%	41,21	40,79	41,66	41,24
24/08/2023	6.194.641	0,00%	41,03	40,7203	41,6699	41,08
23/08/2023	7.272.402	0,16%	41,06	40,765	41,23	41,085
22/08/2023	8.988.019	-2,43%	42,13	40,9735	42,38	41,05
21/08/2023	6.090.679	-0,66%	42,72	41,67	42,7599	41,97
18/08/2023	5.817.365	-0,47%	42,16	42,09	42,7961	42,26
17/08/2023	8.098.259	-0,46%	42,87	42,0931	43,08	42,4455
16/08/2023	6.196.911	-1,25%	43,01	42,57	43,15	42,67
15/08/2023	7.111.649	-2,02%	43,54	43,175	43,63	43,21
14/08/2023	5.355.454	-1,06%	44,07	43,98	44,41	44,10
11/08/2023	4.469.401	0,38%	44,07	43,98	44,61	44,51
10/08/2023	4.630.302	-0,23%	44,73	44,245	44,99	44,34
09/08/2023	5.555.971	-1,57%	45,01	44,41	45,185	44,45
08/08/2023	6.711.873	-1,35%	45,94	44,1404	45,77	45,21
07/08/2023	4.474.238	0,28%	45,94	45,632	46,24	45,84
04/08/2023	5.833.545	0,07%	45,965	45,56	46,69	45,7101
03/08/2023	5.072.729	-0,24%	45,965	45,705	46,47	46,20
02/08/2023	4.719.232	-1,62%	47,44	45,95	46,675	46,31
01/08/2023	4.452.366	-1,24%	47,44	46,81	47,46	47,07
31/07/2023	4.311.146	0,54%	47,58	47,36	48,08	47,665
28/07/2023	9.896.519	-0,98%	47,63	47,09	48,36	47,41
27/07/2023	11.000.396	0,81%	47,63	47,44	49,115	47,875
26/07/2023	4.666.360	1,04%	47,39	47,02	47,745	47,58