CitiGroup Inc (C)

Exportar para Excel

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