CitiGroup Inc (C)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10/08/2022	10.987.052	1,36%	52,87	52,82	54,40	52,80
09/08/2022	3.835.964	1,17%	51,70	51,44	52,105	52,07
08/08/2022	4.803.680	-0,34%	52,02	51,41	52,145	51,485
05/08/2022	5.191.499	0,77%	51,12	50,94	52,34	51,655
04/08/2022	3.916.349	-0,68%	51,475	51,0735	51,75	51,26
03/08/2022	4.588.762	1,87%	51,72	50,83	51,7798	51,70
02/08/2022	7.916.893	-2,25%	51,72	50,73	52,095	50,75
01/08/2022	4.874.214	0,14%	51,47	51,14	52,205	51,97
29/07/2022	5.273.894	0,35%	51,71	51,50	52,25	51,90
28/07/2022	5.152.135	-0,27%	52,19	51,31	52,71	52,21
27/07/2022	5.549.744	1,91%	51,76	51,3199	52,705	52,38
26/07/2022	6.268.688	-1,49%	51,715	51,2427	52,80	51,385
25/07/2022	7.271.782	0,56%	52,49	52,065	53,1542	52,20
22/07/2022	5.854.684	-1,31%	52,11	51,49	53,01	51,90
21/07/2022	6.294.991	0,19%	52,11	51,79	52,63	52,55
20/07/2022	5.372.662	0,19%	51,52	51,60	52,44	52,2292
19/07/2022	10.482.943	4,09%	50,86	50,84	52,41	52,12
18/07/2022	10.948.382	0,22%	50,80	49,73	51,50	50,09
15/07/2022	39.146.891	13,28%	44,48	46,19	50,61	50,00
14/07/2022	10.150.521	-3,03%	44,48	43,44	44,48	44,12
13/07/2022	8.127.123	-1,39%	45,73	44,6669	45,775	45,49
12/07/2022	6.020.173	-0,07%	45,63	45,50	46,93	46,16
11/07/2022	5.120.491	-1,11%	46,36	46,095	46,80	46,30
08/07/2022	4.487.274	-0,29%	47,26	46,58	47,56	46,795
07/07/2022	5.284.888	1,71%	46,91	46,6112	47,30	46,94
06/07/2022	6.327.850	-0,97%	45,635	45,455	46,68	46,16
05/07/2022	7.177.239	-0,32%	45,635	44,9311	46,65	46,72
04/07/2022	6.169.806	1,94%	45,76	45,34	47,04	46,88
01/07/2022	6.169.806	1,94%	45,76	45,34	47,04	46,88
30/06/2022	6.960.724	-2,29%	46,20	45,26	46,705	46,02
29/06/2022	5.241.349	-0,27%	48,41	46,63	47,795	47,085
28/06/2022	8.465.585	-1,19%	48,41	46,94	49,11	47,26
27/06/2022	10.174.218	0,00%	48,13	47,25	48,40	47,86
24/06/2022	11.189.562	3,11%	45,56	45,54	48,26	47,79
23/06/2022	10.376.741	-2,65%	46,85	45,57	46,905	45,9499
22/06/2022	6.871.518	-1,69%	47,33	46,94	47,985	47,15
21/06/2022	6.687.065	3,16%	47,16	47,515	48,34	47,99
20/06/2022	8.266.159	-0,85%	47,16	45,99	47,29	46,4925
17/06/2022	8.266.159	-0,85%	47,16	45,99	47,29	46,4925
16/06/2022	8.734.727	-1,41%	46,65	45,96	47,185	46,91
15/06/2022	10.671.207	3,53%	46,50	46,465	48,18	47,58
14/06/2022	8.385.951	0,72%	46,16	45,1876	46,73	46,02
13/06/2022	11.317.833	-3,79%	46,71	45,40	47,01	45,90
10/06/2022	8.671.473	-4,34%	51,63	47,37	49,15	47,80
09/06/2022	4.937.556	-2,76%	51,63	49,96	51,60	49,99
08/06/2022	4.130.663	-1,38%	51,63	51,055	52,105	51,38
07/06/2022	8.090.422	1,36%	51,00	50,84	52,23	52,10
06/06/2022	5.309.075	0,35%	51,81	51,37	52,57	51,51
03/06/2022	5.632.669	-2,12%	52,40	51,215	52,33	51,32
02/06/2022	6.537.399	0,12%	52,40	51,60	52,50	52,45
01/06/2022	7.469.866	-2,55%	53,58	51,74	53,7413	52,05
31/05/2022	5.617.908	0,04%	54,03	52,45	53,855	53,64
30/05/2022	8.139.600	-0,81%	54,03	53,035	53,87	53,65
27/05/2022	8.139.600	-0,81%	54,03	53,035	53,87	53,65