BiG | O banco que entende os seus valores.

Citi Trends Inc (CTRN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
02/07/2026	112.092	-2,11%	56,30	54,10	56,76	55,28
01/07/2026	119.707	-1,95%	57,00	55,50	58,27	56,32
30/06/2026	103.160	3,46%	55,75	55,21	59,255	57,84
29/06/2026	141.344	-5,41%	59,35	54,38	59,35	55,905
26/06/2026	182.150	4,86%	55,29	55,29	59,12	59,12
25/06/2026	615.628	-11,59%	62,00	53,55	62,00	56,22
24/06/2026	119.369	2,43%	62,21	61,89	66,3799	63,44
23/06/2026	95.564	-2,25%	62,90	61,50	63,52	61,89
18/06/2026	169.590	6,51%	56,84	56,84	63,59	63,59
17/06/2026	93.567	1,97%	55,60	55,14	57,41	56,84
16/06/2026	130.565	0,84%	55,31	55,04	58,2522	55,61
15/06/2026	126.506	9,21%	50,64	50,62	55,86	55,25
12/06/2026	116.835	5,57%	48,52	47,97	51,53	50,64
11/06/2026	133.844	5,08%	46,36	45,2397	48,55	47,97
10/06/2026	42.309	4,27%	42,88	42,88	45,69	45,66
09/06/2026	41.008	0,47%	43,80	42,1599	45,315	43,69
08/06/2026	41.907	0,84%	43,55	42,65	45,0899	43,60
05/06/2026	58.155	-6,81%	45,46	42,87	46,64	43,06
04/06/2026	124.312	1,22%	46,52	46,025	49,34	46,24
03/06/2026	75.147	-0,50%	45,53	44,83	47,56	45,83
02/06/2026	77.794	4,25%	48,30	43,00	50,92	46,11
01/06/2026	65.715	-3,76%	45,92	44,0043	47,485	44,28
29/05/2026	95.450	-8,55%	50,80	44,605	50,80	46,01
28/05/2026	196.629	7,28%	53,49	48,0601	54,30	50,50
27/05/2026	69.265	6,66%	43,61	40,74	48,3899	46,60
26/05/2026	108.163	2,54%	44,05	42,25	45,34	43,69
22/05/2026	144.508	11,12%	38,55	37,67	43,05	42,61
21/05/2026	209.638	5,38%	36,57	36,30	39,77	38,23
20/05/2026	127.486	-3,38%	37,55	36,05	37,935	36,28
19/05/2026	88.585	-7,38%	41,50	37,1201	41,50	37,55
18/05/2026	72.410	-2,10%	42,18	40,15	42,55	40,53
15/05/2026	32.811	-1,98%	42,39	41,40	43,19	41,40
14/05/2026	35.833	3,35%	43,84	41,10	43,84	42,89
13/05/2026	92.753	-4,44%	42,93	40,955	44,24	41,50
12/05/2026	111.882	-1,90%	43,83	41,66	45,70	43,43
11/05/2026	95.626	-4,18%	46,30	43,56	48,00	44,28
08/05/2026	31.752	-1,77%	47,16	45,5101	47,795	46,21
07/05/2026	28.754	1,49%	46,90	44,9274	47,95	47,17
06/05/2026	24.022	-0,81%	48,26	45,6211	48,40	46,44
05/05/2026	28.416	2,59%	45,6403	44,78	47,8399	46,82
04/05/2026	128.192	-4,42%	46,89	44,54	50,29	45,64
01/05/2026	58.668	-1,54%	48,92	47,68	53,77	47,96
30/04/2026	37.480	1,97%	48,16	47,00	50,29	48,71
29/04/2026	16.045	-2,84%	48,95	47,3701	49,37	47,79
28/04/2026	21.915	0,49%	49,35	48,31	49,615	49,24
27/04/2026	4.264	-1,92%	50,52	49,20	51,07	49,20
24/04/2026	31.751	2,11%	49,75	48,93	50,9175	50,66
23/04/2026	33.412	0,88%	48,73	48,34	49,675	49,36
22/04/2026	42.745	-0,67%	49,52	48,61	50,28	48,93
21/04/2026	54.120	-2,59%	50,67	48,85	51,75	49,26
20/04/2026	62.174	-2,17%	51,03	49,41	52,98	50,57
17/04/2026	60.532	3,44%	50,55	50,55	53,175	51,69
16/04/2026	99.313	5,86%	46,3903	46,24	50,27	49,97
15/04/2026	45.195	4,35%	45,40	44,895	47,65	47,25
14/04/2026	46.833	1,41%	44,65	44,65	46,865	45,28
13/04/2026	117.759	-0,45%	44,55	43,74	49,31	44,65
10/04/2026	18.074	-0,97%	44,31	44,31	45,54	44,85
09/04/2026	54.210	2,01%	45,45	43,94	47,35	45,29
08/04/2026	37.993	4,62%	44,46	43,6001	47,198	44,39
07/04/2026	41.262	-7,40%	45,01	42,32	46,478	42,43
06/04/2026	94.246	5,65%	43,09	43,09	48,11	45,82
02/04/2026	31.411	-1,63%	44,09	41,63	44,09	43,37
01/04/2026	38.816	1,78%	43,36	43,32	45,5499	44,09
31/03/2026	38.425	3,65%	42,65	41,04	44,0464	43,32
30/03/2026	47.537	-0,73%	42,38	41,50	44,14	42,02
27/03/2026	50.099	-0,66%	42,63	41,58	44,72	42,33
26/03/2026	56.845	-1,45%	43,35	42,1627	45,32	42,72
25/03/2026	42.036	-2,47%	45,99	43,335	45,99	43,53
24/03/2026	46.217	-2,64%	45,01	44,5001	46,2379	44,63
23/03/2026	71.268	4,90%	44,08	44,08	47,02	45,84
20/03/2026	89.036	-8,40%	47,92	43,84	48,427	43,86
19/03/2026	102.518	-3,14%	49,00	47,23	54,07	47,86
18/03/2026	68.209	-4,49%	51,66	49,26	53,9396	49,41
17/03/2026	245.094	16,96%	51,1822	49,32	56,50	51,66
16/03/2026	58.090	2,13%	44,11	43,62	45,78	44,17
13/03/2026	61.073	-9,25%	47,64	42,5701	47,995	43,25
12/03/2026	35.056	-2,95%	48,61	47,57	49,415	47,66
11/03/2026	29.703	0,86%	48,40	47,98	49,99	49,11
10/03/2026	25.966	3,25%	47,12	46,365	49,8261	48,69
09/03/2026	49.587	0,54%	45,91	43,1101	47,06	47,04
06/03/2026	71.825	-3,03%	46,59	45,28	47,78	46,61
05/03/2026	32.366	0,25%	47,49	43,1301	48,875	48,12
04/03/2026	23.238	3,49%	47,04	46,6049	48,91	48,10
03/03/2026	38.468	-0,90%	45,83	43,1701	47,1699	46,48
02/03/2026	32.511	-1,03%	47,38	45,25	47,38	46,90
27/02/2026	40.725	-0,34%	46,73	45,3701	48,08	47,38
26/02/2026	84.129	1,60%	46,65	46,00	48,89	47,60
25/02/2026	33.652	3,35%	45,50	44,66	46,85	46,85
24/02/2026	49.441	3,87%	41,52	41,52	45,97	45,33
23/02/2026	48.801	-3,90%	45,04	42,7901	45,65	43,64
20/02/2026	36.523	-0,92%	45,71	44,71	46,65	45,41
19/02/2026	56.340	-0,04%	45,43	44,54	46,49	45,83
18/02/2026	47.639	-2,03%	47,00	45,275	48,00	45,85
17/02/2026	47.364	1,34%	46,32	44,8925	47,325	46,80
13/02/2026	28.635	3,67%	44,26	44,14	47,30	46,18
12/02/2026	39.631	-3,35%	46,27	43,41	46,87	44,545
11/02/2026	32.107	1,42%	45,49	44,6125	46,72	46,09
10/02/2026	47.257	1,24%	45,25	44,79	47,0274	45,445
09/02/2026	31.760	0,09%	44,47	44,225	47,50	44,89
06/02/2026	42.365	0,83%	45,45	43,11	46,82	44,85