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 > >>
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
05/02/2026	48.270	-2,43%	45,33	43,22	45,33	44,50
04/02/2026	62.844	-0,42%	45,91	44,3801	47,47	45,61
03/02/2026	79.612	3,71%	44,07	43,3001	46,40	45,80
02/02/2026	37.875	2,34%	43,23	42,50	45,48	44,16
30/01/2026	36.922	-1,82%	43,20	42,395	43,965	43,15
29/01/2026	55.232	5,77%	42,07	41,749	44,44	43,95
28/01/2026	63.136	-1,49%	42,30	41,44	42,905	41,75
27/01/2026	39.057	1,22%	41,80	41,2601	42,715	42,38
26/01/2026	38.539	-1,84%	42,72	41,55	43,28	41,87
23/01/2026	34.567	0,00%	44,00	41,8901	47,12	42,84
22/01/2026	45.233	-6,93%	46,38	42,72	46,79	42,84
21/01/2026	40.484	0,74%	46,29	44,84	46,675	46,03
20/01/2026	40.091	-2,60%	45,75	45,13	46,82	45,69
16/01/2026	47.702	0,11%	46,73	42,58	47,475	46,91
15/01/2026	58.343	-2,31%	48,00	46,395	48,30	46,86
14/01/2026	61.950	0,46%	47,93	46,235	48,445	47,97
13/01/2026	78.420	-0,28%	47,94	45,71	48,93	47,75
12/01/2026	107.187	-1,13%	48,45	45,847	49,4999	47,885
09/01/2026	91.592	3,73%	46,99	46,36	49,01	48,43
08/01/2026	99.366	5,73%	44,20	44,05	47,05	46,69
07/01/2026	67.458	-4,27%	45,87	43,6801	46,70	44,16
06/01/2026	97.552	2,72%	44,65	43,76	47,275	46,13
05/01/2026	86.282	8,14%	41,40	38,40	45,2999	44,91
02/01/2026	333.985	-0,07%	41,62	39,52	42,03	41,53
31/12/2025	227.734	2,01%	40,83	39,9115	41,97	41,56
30/12/2025	138.695	-2,86%	41,73	39,74	41,8935	41,56
29/12/2025	78.337	4,41%	40,17	39,75	42,2993	41,94
26/12/2025	83.370	-1,42%	40,83	39,28	42,33	40,17
24/12/2025	35.568	-1,47%	40,67	39,78	41,1399	40,75
23/12/2025	74.433	-5,14%	43,02	40,5335	43,02	40,81
22/12/2025	77.522	2,67%	42,09	41,837	44,46	43,02
19/12/2025	65.194	-3,73%	43,25	41,4608	43,34	41,90
18/12/2025	33.737	1,24%	43,21	42,7701	44,298	43,44
17/12/2025	44.208	-0,12%	43,01	42,4953	45,60	42,91
16/12/2025	59.332	-3,90%	44,59	42,6752	44,63	42,88
15/12/2025	57.055	0,29%	45,09	44,41	46,25	44,62
12/12/2025	74.873	0,72%	44,18	43,48	45,596	44,50
11/12/2025	91.732	-3,71%	46,08	43,8401	47,00	44,18
10/12/2025	51.398	-4,70%	48,14	45,78	48,205	45,88
09/12/2025	49.238	4,90%	45,72	45,72	48,49	48,14
08/12/2025	51.873	0,28%	45,83	44,2197	46,0311	45,89
05/12/2025	64.174	1,98%	43,98	43,62	45,9011	45,76
04/12/2025	69.805	2,42%	43,78	43,71	45,22	44,87
03/12/2025	97.423	0,78%	44,42	43,39	47,16	43,81
02/12/2025	305.168	-1,36%	48,75	37,85	49,50	43,47
01/12/2025	137.684	-2,39%	44,60	43,81	46,96	44,07