CitiGroup Inc (C)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
14-10-2022	13.989.911	0,70%	43,13	42,81	44,42	43,25
13-10-2022	10.704.567	5,24%	41,38	40,01	43,18	42,98
12-10-2022	7.515.440	0,89%	41,38	40,045	41,355	40,81
11-10-2022	7.568.587	-2,72%	41,38	40,42	41,56	40,47
10-10-2022	5.232.345	-1,33%	42,44	41,525	42,61	41,63
07-10-2022	7.162.996	-2,00%	42,71	41,95	42,79	42,20
06-10-2022	7.812.866	-1,78%	43,66	42,79	43,80	43,06
05-10-2022	5.192.342	-0,92%	43,83	43,1191	44,00	44,00
04-10-2022	8.075.328	4,37%	43,23	42,56	44,7489	44,42
03-10-2022	8.426.464	2,11%	41,49	41,06	42,92	42,55
30-09-2022	7.638.425	-1,65%	42,51	41,60	42,97	41,69
29-09-2022	8.156.686	-2,28%	42,86	41,97	43,075	42,41
28-09-2022	8.205.341	1,80%	44,85	42,45	43,62	43,355
27-09-2022	8.105.357	-0,88%	44,85	42,075	43,382	42,61
26-09-2022	8.802.130	-2,76%	44,85	42,575	44,18	43,04
23-09-2022	10.995.378	-2,87%	44,85	43,30	45,10	44,27
22-09-2022	7.076.429	-1,71%	47,29	45,49	46,87	45,54
21-09-2022	6.112.748	-1,69%	47,29	46,32	47,72	46,45
20-09-2022	6.085.306	-2,09%	47,83	46,865	47,965	47,23
19-09-2022	5.664.338	0,31%	47,54	47,45	48,48	48,26
16-09-2022	6.028.629	-0,70%	47,96	47,47	48,24	48,10
15-09-2022	6.754.341	-0,02%	48,39	48,28	49,245	48,42
14-09-2022	11.553.425	-1,10%	49,13	47,71	49,51	48,46
13-09-2022	8.570.850	-3,62%	49,81	48,57	50,20	49,03
12-09-2022	5.102.816	0,30%	48,35	50,71	51,64	50,82
09-09-2022	9.096.938	1,54%	48,35	50,2501	51,005	50,67
08-09-2022	7.569.923	2,63%	48,35	48,13	49,945	49,91
07-09-2022	6.907.837	1,18%	47,85	47,6001	48,74	48,79
06-09-2022	5.812.906	-1,27%	48,91	47,62	49,0901	48,22
05-09-2022	5.943.353	0,14%	49,375	48,62	50,15	48,82
02-09-2022	5.943.353	0,14%	49,375	48,62	50,15	48,82
01-09-2022	5.752.985	-0,11%	48,71	47,805	48,76	48,755
31-08-2022	5.555.915	-0,57%	49,17	48,67	49,545	48,80
30-08-2022	6.287.262	-0,61%	49,74	48,705	49,83	49,07
29-08-2022	5.770.139	-0,78%	51,24	49,03	49,71	49,39
26-08-2022	7.306.892	-4,42%	51,24	49,75	52,34	49,76
25-08-2022	5.136.890	2,12%	51,24	51,07	52,25	52,09
24-08-2022	3.977.290	0,11%	50,94	50,63	51,2887	51,005
23-08-2022	4.447.144	-0,64%	51,27	50,86	51,68	50,92
22-08-2022	5.815.705	-2,51%	51,55	50,99	51,56	51,29
19-08-2022	5.311.899	-2,15%	53,76	52,37	53,41	52,40
18-08-2022	3.871.322	-0,35%	53,76	53,04	53,675	53,57
17-08-2022	5.622.638	-0,78%	53,76	53,30	54,01	53,76
16-08-2022	6.124.991	0,21%	53,76	53,755	54,555	54,185
15-08-2022	5.272.931	-0,61%	53,75	53,472	54,19	54,0501
12-08-2022	5.509.727	0,56%	54,20	53,625	54,40	54,30
11-08-2022	4.988.496	1,71%	52,87	53,75	54,4711	54,10