CitiGroup Inc (C)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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