CitiGroup Inc (C)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
25/07/2023	5.543.517	-0,90%	47,59	47,06	47,775	47,2326
24/07/2023	5.246.794	1,30%	47,58	47,01	47,9533	47,66
21/07/2023	6.727.884	-0,76%	47,58	46,815	47,60	47,05
20/07/2023	7.179.955	-0,23%	47,43	47,2334	47,879	47,41
19/07/2023	6.298.883	1,09%	47,05	46,75	47,84	47,53
18/07/2023	9.359.754	1,68%	45,805	46,68	47,66	47,035
17/07/2023	7.467.573	1,12%	45,805	45,72	46,62	46,26
14/07/2023	12.835.856	-3,88%	48,42	45,69	48,55	45,83
13/07/2023	7.134.310	0,89%	47,59	47,14	47,85	47,80
12/07/2023	6.827.603	2,52%	45,71	47,2201	48,27	47,70
11/07/2023	5.687.997	1,86%	45,71	45,63	46,61	46,5183
10/07/2023	5.649.476	-0,13%	45,56	45,56	46,3895	45,68
07/07/2023	4.984.405	2,20%	45,25	45,24	46,34	46,38
06/07/2023	6.867.837	-3,03%	46,66	45,11	46,33	45,38
05/07/2023	4.261.096	0,11%	46,66	46,41	47,0476	46,7901
04/07/2023	4.569.811	1,67%	46,03	46,09	47,285	46,8101
03/07/2023	4.569.710	1,68%	46,03	46,09	47,285	46,8114
30/06/2023	5.639.402	-0,52%	46,78	46,04	46,80	46,05
29/06/2023	8.163.378	0,13%	46,18	46,01	46,7801	46,29
28/06/2023	5.113.616	-0,35%	46,18	45,815	46,39	46,24
27/06/2023	4.416.217	0,11%	46,18	45,91	46,605	46,29
26/06/2023	4.396.089	0,41%	46,18	45,81	46,69	46,21
23/06/2023	4.384.317	-1,31%	46,18	45,84	46,245	46,02
22/06/2023	4.743.897	-1,65%	47,525	46,435	47,26	46,63
21/06/2023	4.048.628	-0,42%	47,525	47,24	47,844	47,41
20/06/2023	4.590.969	-0,89%	47,90	47,08	47,91	47,76
19/06/2023	3.934.693	-0,82%	48,71	48,16	48,83	48,16
16/06/2023	3.934.693	-0,82%	48,71	48,16	48,83	48,16
15/06/2023	6.035.096	0,64%	48,83	47,575	48,59	48,55
14/06/2023	11.609.012	-0,91%	48,83	47,56	49,27	48,245
13/06/2023	5.859.766	0,50%	48,565	48,51	49,42	48,69
12/06/2023	4.925.650	0,31%	48,285	47,97	48,61	48,45
09/06/2023	4.929.487	0,37%	48,18	47,91	48,57	48,28
08/06/2023	4.923.360	0,17%	47,73	47,53	48,245	48,09
07/06/2023	6.369.539	1,67%	47,46	47,16	48,18	48,01
06/06/2023	5.763.641	2,08%	46,21	46,15	47,5085	47,20
05/06/2023	4.952.678	-0,17%	46,37	45,81	46,52	46,24
02/06/2023	7.549.525	3,30%	45,43	45,37	46,68	46,32
01/06/2023	5.846.199	1,15%	44,70	44,3157	45,345	44,83
31/05/2023	4.667.673	0,20%	44,62	44,245	44,885	44,32
30/05/2023	4.667.673	0,20%	44,62	44,245	44,885	44,69
29/05/2023	4.964.707	0,84%	44,31	43,995	44,65	44,60
26/05/2023	4.964.707	0,84%	44,31	43,995	44,65	44,60
25/05/2023	6.560.584	-0,58%	44,25	43,8809	44,7994	44,23
24/05/2023	9.414.435	-3,05%	45,16	44,21	45,23	44,51
23/05/2023	5.556.945	0,24%	45,88	45,8001	46,815	45,90
22/05/2023	4.483.666	0,31%	46,03	45,45	46,10	45,85
19/05/2023	5.682.232	-1,49%	46,48	45,625	46,73	45,70
18/05/2023	6.261.954	-1,48%	45,84	45,86	46,955	46,385
17/05/2023	6.361.617	3,98%	45,84	45,795	47,11	47,08
16/05/2023	3.673.842	-1,67%	45,77	45,26	46,16	45,28
15/05/2023	4.881.086	1,34%	45,52	45,625	46,305	46,06
12/05/2023	4.516.174	-1,28%	46,325	45,07	46,35	45,44
11/05/2023	3.928.817	-0,76%	47,14	45,43	46,1288	46,02
10/05/2023	4.922.500	-0,36%	47,14	45,585	47,19	46,355
09/05/2023	4.948.477	0,35%	45,96	45,80	46,76	46,52
08/05/2023	3.444.667	0,11%	46,87	46,27	47,15	46,37
05/05/2023	5.382.041	3,32%	45,88	45,67	46,495	46,39
04/05/2023	7.517.383	-1,71%	45,15	44,085	45,40	44,89
03/05/2023	5.445.109	1,02%	46,025	45,63	46,60	46,47
02/05/2023	7.617.120	-2,65%	46,87	45,57	47,06	46,00
01/05/2023	6.999.325	0,38%	47,88	47,11	48,375	47,25
28/04/2023	5.169.580	1,18%	46,19	46,035	47,325	47,07
27/04/2023	6.611.260	0,51%	47,06	46,44	47,38	47,10
26/04/2023	6.158.193	-2,19%	47,71	46,385	47,86	46,85
25/04/2023	5.210.091	-2,31%	48,46	47,72	48,625	47,90
24/04/2023	4.255.035	0,00%	48,99	48,7501	49,305	49,03
21/04/2023	4.796.954	-1,01%	49,05	48,32	49,22	48,90
20/04/2023	6.300.013	-1,96%	49,76	49,10	50,05	49,41
19/04/2023	6.280.796	0,62%	49,66	49,39	50,45	50,39
18/04/2023	6.029.294	0,79%	49,91	49,455	50,30	50,08
17/04/2023	7.735.259	0,26%	49,715	49,09	49,805	49,69
14/04/2023	12.632.082	4,72%	48,11	48,03	49,89	49,53
13/04/2023	5.853.745	0,81%	46,82	46,58	47,585	47,30
12/04/2023	5.157.895	0,04%	47,44	46,52	47,635	47,22
11/04/2023	5.326.827	1,46%	46,59	46,595	47,365	47,20
10/04/2023	4.461.030	1,48%	45,77	45,77	46,75	46,54
06/04/2023	3.916.745	0,18%	45,735	45,55	46,205	45,85
05/04/2023	4.327.742	-1,28%	45,465	45,31	46,19	45,50
04/04/2023	6.578.796	-1,35%	46,96	45,65	47,02	46,0804
03/04/2023	6.464.042	-0,41%	47,12	46,435	47,48	46,70
31/03/2023	5.337.053	1,73%	46,54	46,33	46,93	46,865
30/03/2023	5.597.038	0,26%	46,50	45,74	46,64	46,07
29/03/2023	5.598.052	1,61%	45,75	45,47	46,005	45,95
28/03/2023	6.403.627	0,98%	44,76	44,50	45,23	45,22
27/03/2023	8.553.592	3,78%	44,02	43,88	45,00	44,74
24/03/2023	8.971.711	-0,76%	42,75	42,01	43,12	43,12
23/03/2023	8.791.372	0,48%	44,33	43,11	44,85	43,9199
22/03/2023	8.386.697	-3,02%	45,11	43,68	45,31	43,71
21/03/2023	11.290.756	2,25%	45,57	44,95	46,02	45,08
20/03/2023	13.509.995	1,53%	44,58	43,91	45,735	44,929
17/03/2023	9.532.261	-2,50%	44,90	43,815	44,92	44,48
16/03/2023	10.245.446	1,79%	44,66	43,70	46,085	45,62
15/03/2023	15.674.252	-5,46%	45,40	44,105	45,50	44,81
14/03/2023	14.231.010	5,86%	47,41	46,56	47,985	47,36
13/03/2023	18.589.510	-7,53%	47,23	44,60	47,05	44,70
10/03/2023	10.537.255	-0,14%	48,26	47,14	49,375	48,53
09/03/2023	10.275.376	-4,05%	50,57	48,4101	50,8225	48,63
08/03/2023	4.700.464	-0,78%	51,10	50,30	51,265	50,68
07/03/2023	15.395.824	-2,11%	51,83	50,73	52,13	51,08