Citi Trends Inc (CTRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	9.266	-1,47%	20,46	20,31	20,68	20,425
16/07/2024	66.722	3,96%	20,07	20,07	21,17	20,73
15/07/2024	130.597	6,92%	20,79	19,37	20,88	19,94
12/07/2024	73.070	-3,12%	19,25	18,61	19,83	18,65
11/07/2024	149.396	2,83%	19,00	18,93	19,41	19,25
10/07/2024	50.039	-0,64%	19,25	18,44	19,25	18,72
09/07/2024	37.806	-2,89%	19,33	18,76	19,33	18,84
08/07/2024	40.765	0,31%	19,42	19,23	19,71	19,40
05/07/2024	88.615	0,36%	19,30	19,13	19,42	19,34
04/07/2024	14.775	0,00%	19,40	19,14	19,66	19,27
03/07/2024	14.775	-0,57%	19,40	19,14	19,66	19,27
02/07/2024	68.555	-1,32%	19,52	19,07	19,62	19,38
01/07/2024	99.188	-7,62%	21,45	19,60	21,45	19,64
28/06/2024	1.012.156	-2,16%	21,71	21,20	21,81	21,26
27/06/2024	67.345	-0,32%	21,64	20,93	21,85	21,73
26/06/2024	55.057	3,51%	21,25	20,99	22,12	21,80
25/06/2024	49.549	0,05%	20,91	20,82	21,59	21,06
24/06/2024	52.298	-1,59%	21,41	20,99	21,76	21,05
21/06/2024	150.729	-1,29%	21,90	21,05	22,07	21,39
20/06/2024	43.926	-0,73%	21,82	21,33	21,99	21,67
19/06/2024	41.855	0,00%	21,91	21,69	22,08	21,83
18/06/2024	41.855	1,35%	21,91	21,69	22,08	21,83
17/06/2024	64.987	2,09%	21,67	21,22	22,00	21,99
14/06/2024	91.799	-2,18%	21,91	21,11	22,43	21,54
13/06/2024	60.344	-0,14%	21,91	21,585	22,29	22,02
12/06/2024	33.278	-0,14%	22,10	22,00	22,83	22,05
11/06/2024	30.705	-1,12%	22,10	22,04	22,33	22,08
10/06/2024	41.756	-1,24%	22,73	22,10	22,66	22,33
07/06/2024	129.503	-1,70%	22,73	22,00	23,24	22,61
06/06/2024	65.862	-5,27%	24,30	22,8801	24,30	23,00
05/06/2024	107.863	-1,31%	24,10	23,42	24,63	24,20
04/06/2024	154.114	-0,53%	24,60	24,26	26,75	24,52
03/06/2024	270.724	0,90%	24,60	24,37	24,95	24,65
31/05/2024	136.793	1,53%	21,66	21,73	25,03	24,50
30/05/2024	43.018	4,23%	23,08	23,08	24,215	24,13
29/05/2024	21.216	-2,73%	23,44	23,03	23,85	23,15
28/05/2024	58.853	2,06%	22,35	22,9201	24,29	23,80
27/05/2024	37.952	0,00%	22,35	22,02	23,61	23,32
24/05/2024	37.952	4,29%	22,35	22,02	23,61	23,32
23/05/2024	54.456	-1,70%	22,62	21,97	22,79	21,98
22/05/2024	63.912	-1,63%	22,62	21,745	22,88	22,36
21/05/2024	24.931	-2,07%	23,56	22,69	23,56	22,73
20/05/2024	36.547	-0,13%	23,23	22,86	23,92	23,21
17/05/2024	120.827	3,70%	22,41	21,89	23,97	23,24
16/05/2024	101.603	-7,89%	24,60	22,15	24,625	22,41
15/05/2024	55.730	0,50%	24,44	23,74	24,67	24,36
14/05/2024	27.520	3,11%	23,75	23,75	24,30	24,24
13/05/2024	32.389	1,38%	23,34	23,117	23,84	23,51
10/05/2024	28.614	0,70%	23,09	23,08	23,59	23,19
09/05/2024	29.104	0,44%	22,85	22,61	23,205	23,03
08/05/2024	36.426	-1,12%	23,21	22,34	23,21	22,93
07/05/2024	50.878	1,67%	22,86	22,8802	23,51	23,19
06/05/2024	26.118	3,21%	22,11	22,11	22,85	22,81
03/05/2024	36.618	1,28%	21,93	21,91	22,56	22,10
02/05/2024	59.601	1,68%	21,93	21,77	22,33	21,82
01/05/2024	67.680	0,09%	21,31	20,70	21,73	21,46
30/04/2024	104.956	-3,12%	22,99	20,79	22,12	21,44
29/04/2024	72.939	-1,73%	22,99	21,17	23,14	22,13
26/04/2024	40.555	3,40%	21,69	21,70	22,51	22,52
25/04/2024	32.563	-1,27%	22,35	21,5625	21,98	21,78
24/04/2024	43.323	-0,77%	22,35	21,78	22,78	22,06
23/04/2024	67.126	0,05%	22,28	21,86	23,00	22,23
22/04/2024	52.106	-0,27%	22,26	21,62	22,38	22,22
19/04/2024	74.100	0,41%	22,49	21,16	22,445	22,28
18/04/2024	37.548	-0,81%	22,49	22,175	22,49	22,19
17/04/2024	36.773	-1,41%	23,03	22,07	23,155	22,37
16/04/2024	50.021	0,76%	23,03	22,3058	22,85	22,69
15/04/2024	70.286	-1,83%	23,03	21,945	23,21	22,52
12/04/2024	42.042	-1,46%	23,46	22,125	23,01	22,94
11/04/2024	75.456	-0,73%	23,46	22,325	23,37	23,28
10/04/2024	61.689	-2,21%	23,46	22,20	23,52	23,45
09/04/2024	37.844	-1,03%	24,57	23,77	24,44	23,98
08/04/2024	27.116	-3,39%	25,06	24,13	25,10	24,23
05/04/2024	49.818	-0,91%	25,35	24,5301	25,77	25,04
04/04/2024	56.028	-6,16%	27,08	24,95	27,28	25,27
03/04/2024	56.629	-0,33%	27,28	26,47	27,705	26,93
02/04/2024	36.445	-2,03%	27,28	26,68	27,71	27,02
01/04/2024	38.206	1,66%	27,15	26,91	27,67	27,58
28/03/2024	45.932	1,27%	26,91	26,78	27,345	27,13
27/03/2024	21.379	0,19%	26,91	26,64	27,31	26,79
26/03/2024	31.635	-0,45%	26,76	26,4703	27,90	26,74
25/03/2024	58.581	-6,22%	28,42	26,71	28,42	26,86
22/03/2024	61.634	2,29%	27,74	27,74	29,06	28,64
21/03/2024	70.912	-2,10%	29,40	27,46	29,40	28,00
20/03/2024	119.436	-0,52%	27,32	26,9842	29,36	28,60
19/03/2024	232.070	-6,32%	27,01	27,01	29,40	28,75
18/03/2024	87.244	0,92%	30,74	28,83	30,69	30,69
15/03/2024	76.776	-1,81%	30,74	30,04	31,26	30,41
14/03/2024	45.394	-0,35%	30,55	30,94	31,88	30,97
13/03/2024	40.990	1,74%	30,55	30,79	31,54	31,08
12/03/2024	51.049	1,17%	30,23	30,24	30,81	30,585
11/03/2024	61.362	-4,82%	31,95	30,11	31,95	30,23
08/03/2024	48.559	-0,22%	31,83	30,74	32,32	31,76
07/03/2024	66.086	-0,53%	32,10	31,36	32,80	31,83
06/03/2024	41.730	-0,41%	31,96	31,03	32,20	32,00
05/03/2024	64.202	2,26%	31,95	31,09	32,895	32,13
04/03/2024	71.811	-1,51%	31,95	30,39	31,685	31,42
01/03/2024	80.707	2,90%	31,10	30,06	31,90	31,90
29/02/2024	117.784	6,53%	29,40	28,53	31,19	31,00
28/02/2024	12.527	-2,05%	29,43	28,94	29,91	29,10