CitiGroup Inc (C)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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