CitiGroup Inc (C)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06/03/2023	4.054.411	-0,82%	52,385	52,01	52,45	51,92
03/03/2023	5.413.178	1,87%	51,48	51,48	52,385	52,36
02/03/2023	5.774.696	-0,18%	51,18	50,46	51,445	51,41
01/03/2023	5.630.269	1,34%	50,52	50,30	51,535	51,37
28/02/2023	4.116.129	0,40%	50,60	50,25	50,87	50,6733
27/02/2023	4.513.466	0,58%	50,53	50,39	51,185	50,47
24/02/2023	5.242.385	-0,42%	50,00	49,655	50,34	50,17
23/02/2023	3.336.266	0,66%	50,34	49,70	50,62	50,37
22/02/2023	5.690.535	0,22%	49,89	49,37	50,48	49,95
21/02/2023	6.210.564	-3,05%	50,74	49,43	50,90	49,85
20/02/2023	3.482.648	0,62%	51,18	50,915	51,585	51,78
17/02/2023	3.482.648	0,62%	51,18	50,915	51,585	51,78
16/02/2023	3.338.033	-0,70%	51,29	51,095	51,83	51,46
15/02/2023	3.448.369	-1,18%	51,00	50,82	51,88	51,00
14/02/2023	4.519.556	1,19%	50,91	50,49	51,745	51,605
13/02/2023	3.596.660	1,80%	49,98	49,95	51,08	51,01
10/02/2023	6.193.984	-0,38%	49,81	49,15	50,19	49,7902
09/02/2023	4.638.381	-2,15%	51,35	49,855	51,44	50,05
08/02/2023	3.937.215	0,04%	50,68	50,61	51,5075	51,15
07/02/2023	4.812.412	0,51%	50,73	50,51	51,75	51,12
06/02/2023	4.725.983	-0,16%	50,40	49,91	50,9861	50,87
03/02/2023	7.955.480	-1,47%	50,99	50,5399	51,5405	50,95
02/02/2023	8.314.468	0,12%	52,58	51,725	53,23	52,21
01/02/2023	8.162.504	-0,15%	51,54	51,41	52,74	52,14
31/01/2023	6.549.074	0,89%	51,91	51,63	52,22	52,21
30/01/2023	3.741.259	-0,01%	51,37	51,34	52,0366	51,8549
27/01/2023	7.443.623	-0,42%	51,97	51,66	52,185	51,9723
26/01/2023	6.666.694	0,55%	52,15	51,505	52,255	52,185
25/01/2023	7.120.451	0,91%	50,88	50,85	51,935	51,89
24/01/2023	4.455.167	-1,12%	51,47	50,42	51,9411	51,40
23/01/2023	6.983.962	1,72%	51,05	50,90	52,2812	51,97
20/01/2023	6.922.206	3,38%	49,57	49,2601	51,11	51,04
19/01/2023	4.901.345	-0,10%	48,62	48,47	49,60	49,38
18/01/2023	5.703.850	-1,75%	50,21	49,241	50,475	49,43
17/01/2023	9.562.398	0,76%	49,96	49,74	50,735	50,30
16/01/2023	11.391.775	1,75%	48,54	47,75	50,23	49,95
13/01/2023	11.391.775	1,75%	48,54	47,75	50,23	49,95
12/01/2023	5.978.610	1,11%	49,11	48,55	49,475	49,25
11/01/2023	4.738.247	1,07%	48,15	47,86	48,75	48,705
10/01/2023	3.576.229	1,41%	47,51	47,195	48,55	48,21
09/01/2023	4.688.373	0,49%	47,89	47,465	48,32	47,54
06/01/2023	6.582.478	1,18%	47,08	46,6115	47,69	47,30
05/01/2023	3.945.453	-0,51%	46,61	45,97	46,9575	46,72
04/01/2023	7.158.356	2,56%	46,54	46,335	47,535	46,95
03/01/2023	6.812.624	1,22%	45,80	45,535	46,745	45,78
02/01/2023	5.443.011	0,35%	44,93	44,76	45,279	45,32
30/12/2022	5.443.011	0,35%	44,93	44,76	45,279	45,32
29/12/2022	5.543.639	1,19%	44,70	44,645	45,24	45,15
28/12/2022	5.491.054	0,45%	44,44	44,1908	44,87	44,59
27/12/2022	4.021.717	0,32%	44,27	43,9713	44,54	44,40
23/12/2022	2.211.189	0,42%	44,12	43,8812	44,36	44,1758
22/12/2022	7.731.038	-1,79%	44,50	42,905	44,44	44,01
21/12/2022	8.485.585	2,28%	44,18	44,17	45,0733	44,81
20/12/2022	5.312.700	-0,27%	44,11	43,795	44,55	43,81
19/12/2022	6.894.542	-0,95%	44,31	43,48	44,475	43,93
16/12/2022	6.764.499	-0,65%	44,24	43,81	44,66	44,33
15/12/2022	7.084.480	-2,89%	44,98	44,13	45,26	44,65
14/12/2022	5.745.958	-1,33%	46,52	45,725	47,03	45,97
13/12/2022	8.537.772	1,81%	46,89	46,235	47,85	46,60
12/12/2022	6.196.017	1,90%	44,65	44,355	45,80	45,71
09/12/2022	5.631.505	0,29%	44,63	44,55	45,19	44,82
08/12/2022	6.554.299	0,05%	44,91	44,27	45,3601	44,69
07/12/2022	7.809.838	-0,73%	44,60	44,31	45,40	44,65
06/12/2022	34.490.674	-1,40%	45,65	44,2034	45,89	45,00
05/12/2022	33.750.168	-3,37%	47,22	45,38	47,1103	45,64
02/12/2022	19.994.257	-0,80%	47,22	46,81	47,44	47,40
01/12/2022	23.445.513	-1,38%	48,28	47,35	48,66	47,74
30/11/2022	31.400.747	1,77%	47,09	46,19	48,41	48,41
29/11/2022	18.569.792	0,76%	49,31	47,21	47,90	47,59
28/11/2022	25.535.023	-2,38%	49,31	46,83	48,19	47,14
25/11/2022	14.082.702	0,15%	49,31	48,13	48,53	48,31
24/11/2022	38.962.289	-2,25%	49,31	47,86	49,46	48,22
23/11/2022	38.962.289	-2,25%	49,31	47,86	49,46	48,22
22/11/2022	17.498.844	0,88%	49,145	49,13	49,68	49,31
21/11/2022	15.399.121	0,43%	48,86	48,28	49,04	48,87
18/11/2022	15.626.863	0,88%	48,86	48,155	49,06	48,674
17/11/2022	15.011.496	-0,29%	47,695	47,395	48,235	48,23
16/11/2022	24.811.281	-1,36%	49,49	48,1495	48,96	48,365
15/11/2022	30.624.088	-0,20%	49,49	48,49	50,42	48,92
14/11/2022	6.827.136	-1,77%	48,50	49,03	49,98	49,30
11/11/2022	10.404.575	3,72%	48,50	48,49	50,57	50,22
10/11/2022	9.856.301	7,14%	46,76	46,56	48,755	48,60
09/11/2022	5.515.526	-1,62%	44,65	45,1512	45,851	45,375
08/11/2022	5.201.976	0,88%	44,65	45,64	46,53	46,13
07/11/2022	4.777.528	1,32%	44,65	45,21	45,86	45,7234
04/11/2022	5.880.547	2,41%	44,65	44,27	45,45	45,13
03/11/2022	6.313.349	-2,02%	46,16	44,51	45,25	44,63
02/11/2022	6.881.213	-0,08%	46,16	45,55	47,00	46,1818
01/11/2022	5.929.102	0,83%	45,56	46,00	46,45	46,24
31/10/2022	6.404.698	-0,59%	45,56	45,58	46,22	45,86
28/10/2022	5.012.338	1,54%	45,56	45,025	46,275	46,14
27/10/2022	4.719.410	1,01%	45,89	45,3475	46,14	45,87
26/10/2022	5.181.728	0,21%	42,93	45,215	45,975	45,415
25/10/2022	7.219.499	2,08%	42,93	43,91	45,59	45,335
24/10/2022	5.532.126	0,59%	42,93	43,97	44,67	44,52
21/10/2022	6.551.059	3,09%	42,93	42,68	44,316	44,245
20/10/2022	6.757.508	-1,02%	43,39	42,72	43,94	42,8967
19/10/2022	5.611.678	-1,50%	44,20	42,885	44,095	43,49
18/10/2022	8.038.706	1,26%	44,20	43,645	44,945	44,1401
17/10/2022	8.372.278	0,95%	44,20	43,19	44,43	43,64