BiG | O banco que entende os seus valores.

CitiGroup Inc (C)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	6.755.715	2,71%	63,52	63,51	68,82	66,30
22/04/2025	5.261.084	2,97%	62,925	61,95	64,97	64,55
21/04/2025	7.046.412	-0,68%	62,37	61,95	63,1399	62,69
17/04/2025	6.412.828	1,85%	63,06	61,303	63,82	63,25
16/04/2025	8.583.516	-3,47%	64,14	61,303	66,29	62,10
15/04/2025	14.166.030	1,76%	64,14	63,8401	66,29	64,33
14/04/2025	10.919.029	2,69%	63,36	62,7701	64,43	63,22
11/04/2025	11.446.314	0,08%	60,94	59,93	62,31	61,64
10/04/2025	12.090.339	-4,30%	62,04	59,10	62,50	61,59
09/04/2025	24.236.672	9,09%	56,86	56,07	65,75	64,15
08/04/2025	13.785.506	-0,25%	61,35	57,575	62,66	58,77
07/04/2025	19.064.343	1,24%	59,44	55,52	61,33	58,85
04/04/2025	25.730.862	-8,49%	65,96	56,305	60,40	58,13
03/04/2025	20.576.656	-12,15%	69,70	62,90	66,63	63,05
02/04/2025	4.530.325	1,73%	70,37	69,28	71,96	71,76
01/04/2025	4.803.181	-0,63%	70,37	69,28	70,88	70,54
31/03/2025	6.469.088	0,94%	69,50	68,41	71,1901	70,99
28/03/2025	5.919.880	-2,12%	71,74	69,68	72,20	70,33
27/03/2025	6.908.909	-1,91%	74,70	71,79	72,99	71,85
26/03/2025	5.878.666	-1,65%	74,82	73,055	75,06	73,24
25/03/2025	4.155.841	0,58%	74,42	73,72	74,80	74,47
24/03/2025	6.121.117	2,86%	71,27	72,68	74,345	74,04
21/03/2025	8.328.985	0,22%	71,165	70,765	72,245	71,98
20/03/2025	6.096.226	1,10%	70,96	70,535	72,98	71,82
19/03/2025	5.509.388	1,74%	70,18	69,67	72,18	71,44
18/03/2025	4.509.182	0,37%	69,97	69,59	70,46	70,22
17/03/2025	5.865.544	1,69%	67,84	68,68	70,36	69,94
14/03/2025	5.859.281	2,31%	68,16	67,595	69,00	68,78
13/03/2025	8.137.748	-1,06%	68,16	66,73	69,14	67,23
12/03/2025	6.768.162	0,67%	68,65	66,87	69,1099	67,95
11/03/2025	10.287.530	0,13%	68,52	66,17	68,475	67,50
10/03/2025	10.700.568	-4,43%	68,52	66,055	68,73	67,41
07/03/2025	8.824.066	0,13%	71,705	68,07	70,74	70,46
06/03/2025	8.400.604	-3,26%	71,705	70,035	72,385	70,58
05/03/2025	7.793.199	0,84%	74,52	71,70	73,525	72,96
04/03/2025	17.207.308	-6,25%	74,52	70,63	74,856	72,35
03/03/2025	9.835.244	-3,48%	79,22	76,275	80,36	77,17
28/02/2025	6.547.229	1,37%	79,23	77,63	79,97	79,95
27/02/2025	4.121.767	-0,25%	79,615	78,66	80,3658	78,87
26/02/2025	6.143.043	1,19%	78,91	78,47	80,09	79,07
25/02/2025	7.209.480	-0,48%	80,22	76,46	79,57	78,14
24/02/2025	4.406.180	-1,39%	81,57	78,2125	79,626	78,54
21/02/2025	4.966.945	-2,08%	81,53	79,61	81,90	79,65
20/02/2025	7.364.561	-3,10%	83,855	80,94	84,0599	81,34
19/02/2025	4.598.063	-0,82%	84,02	83,45	84,215	83,94
18/02/2025	8.467.461	0,02%	84,02	83,56	84,738	84,63
17/02/2025	4.748.096	0,00%	82,41	82,38	84,665	84,61
14/02/2025	7.222.840	3,06%	81,37	82,23	84,655	84,59
13/02/2025	4.795.520	1,02%	81,37	80,775	82,13	82,10
12/02/2025	3.817.804	0,19%	80,46	80,01	81,29	81,27
11/02/2025	4.699.210	0,47%	81,62	80,22	81,525	81,11
10/02/2025	5.191.189	-1,21%	82,60	80,07	81,82	80,73
07/02/2025	5.284.181	-0,74%	82,46	81,395	82,90	81,72
06/02/2025	10.278.513	3,66%	79,07	79,93	82,50	82,33
05/02/2025	4.965.858	1,26%	79,07	78,21	79,60	79,46
04/02/2025	5.075.693	-1,42%	78,50	78,37	80,24	78,48
03/02/2025	9.498.573	-1,56%	78,50	76,89	79,905	79,61
31/01/2025	4.986.232	-0,53%	81,28	80,87	82,335	80,87
30/01/2025	5.418.884	1,53%	81,28	81,03	82,62	81,86
29/01/2025	5.201.543	0,86%	81,58	79,88	81,60	80,63
28/01/2025	6.936.844	-1,44%	81,58	79,479	81,39	79,94
27/01/2025	5.545.725	-0,50%	80,71	80,22	81,86	81,07
24/01/2025	7.683.398	-0,61%	81,45	81,345	82,12	81,48
23/01/2025	6.450.481	0,36%	81,47	81,8001	82,77	81,98
22/01/2025	7.563.977	0,02%	80,48	81,23	82,275	81,69
21/01/2025	11.056.965	2,10%	78,51	79,9204	81,845	81,67
20/01/2025	6.638.002	0,00%	78,51	78,17	80,445	79,99
17/01/2025	10.211.445	1,89%	78,27	78,16	80,45	79,995
16/01/2025	9.839.022	0,29%	76,00	77,76	78,76	78,51
15/01/2025	24.877.419	6,49%	73,49	75,86	79,25	78,27
14/01/2025	9.216.128	1,00%	71,22	73,155	73,99	73,50
13/01/2025	9.888.670	1,75%	72,23	71,09	73,00	72,77
10/01/2025	6.706.886	-2,54%	72,46	71,0213	72,46	71,40
09/01/2025	7.469.278	-0,74%	73,44	72,70	73,47	73,26
08/01/2025	6.492.937	-0,57%	73,44	72,70	73,47	73,1318
07/01/2025	9.595.443	1,29%	71,79	72,74	74,29	73,68
06/01/2025	10.268.327	2,56%	71,79	72,02	73,985	72,74
03/01/2025	5.635.816	1,52%	70,925	69,85	71,09	71,00
02/01/2025	4.583.871	-0,64%	70,55	69,665	71,16	69,94
31/12/2024	0	0,00%	70,55	70,155	70,95	70,39
30/12/2024	2.688.426	-0,86%	70,86	69,795	70,82	70,39
27/12/2024	3.222.291	-0,49%	70,52	70,55	71,53	71,00
26/12/2024	2.697.642	0,49%	70,52	70,51	71,475	71,35
24/12/2024	0	1,76%	70,09	69,935	71,21	71,00
23/12/2024	3.718.345	0,84%	68,12	68,87	69,875	69,77
20/12/2024	5.170.503	1,23%	68,29	68,05	70,26	69,19
19/12/2024	6.101.053	0,44%	71,17	68,32	69,84	68,42
18/12/2024	0	-2,40%	71,17	67,916	71,47	68,12
17/12/2024	5.821.241	-0,52%	71,05	70,84	71,345	71,12
16/12/2024	5.061.504	0,68%	71,05	70,83	71,77	71,49
13/12/2024	4.142.419	-0,59%	71,77	70,77	71,91	71,01
12/12/2024	3.861.910	-0,74%	71,77	71,41	72,32	71,43
11/12/2024	7.731.275	-0,75%	72,13	71,27	73,26	71,96
10/12/2024	8.420.124	0,89%	72,13	71,95	73,38	72,50
09/12/2024	4.798.538	-0,37%	72,30	71,85	72,80	71,86
06/12/2024	4.158.253	-0,11%	71,90	71,71	72,59	72,15
05/12/2024	6.343.893	1,02%	71,90	71,64	72,845	72,23
04/12/2024	5.573.280	0,11%	71,50	70,50	71,725	71,50
03/12/2024	7.042.564	0,04%	71,13	71,27	72,79	71,42
02/12/2024	5.039.677	0,73%	71,18	70,88	71,645	71,39