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 > >>
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
28/11/2025	46.227	0,67%	45,33	44,3001	45,92	45,29
26/11/2025	84.760	-0,40%	45,27	44,50	46,128	44,99
25/11/2025	71.154	3,06%	43,63	43,28	45,64	45,17
24/11/2025	48.939	4,53%	42,40	41,055	44,32	43,83
21/11/2025	59.956	3,81%	40,22	38,60	42,75	41,91
20/11/2025	49.755	1,13%	40,23	39,76	41,912	40,35
19/11/2025	51.177	1,61%	39,11	39,03	40,79	39,85
18/11/2025	50.882	2,25%	38,37	37,87	39,55	39,24
17/11/2025	47.835	-3,97%	39,76	38,32	40,03	38,37
14/11/2025	57.649	-0,45%	39,64	39,07	40,425	40,07
13/11/2025	77.746	-0,54%	40,13	38,46	41,00	40,25
12/11/2025	34.506	0,97%	40,46	39,46	41,00	40,47
11/11/2025	67.945	1,55%	39,08	39,08	40,90	40,08
10/11/2025	94.756	1,99%	39,50	38,53	39,76	39,47
07/11/2025	61.829	-1,46%	38,70	36,62	39,24	38,70
06/11/2025	100.105	4,65%	37,44	37,00	39,16	39,16
05/11/2025	87.138	3,99%	36,4362	35,482	37,43	37,41
04/11/2025	40.627	-1,34%	35,93	35,00	37,682	35,995
03/11/2025	235.465	2,43%	35,5497	35,09	37,37	36,60
31/10/2025	47.871	0,86%	35,20	34,42	35,98	35,82
30/10/2025	30.899	-0,67%	35,50	35,0001	36,22	35,47
29/10/2025	45.297	-1,22%	35,87	34,52	36,50	35,71
28/10/2025	27.923	-0,06%	36,07	35,90	36,705	36,15
27/10/2025	36.837	-0,82%	36,68	36,12	37,385	36,17
24/10/2025	36.574	2,44%	35,75	35,75	37,00	36,47
23/10/2025	66.824	1,95%	35,10	34,4301	35,95	35,60
22/10/2025	47.857	-2,65%	35,53	34,335	36,01	34,92
21/10/2025	43.610	-0,88%	35,91	35,062	36,352	35,87
20/10/2025	36.764	1,77%	36,13	35,27	36,9999	36,19
17/10/2025	42.176	-1,50%	35,74	35,12	36,16	35,56
16/10/2025	39.770	-0,96%	36,54	35,44	36,95	36,10
15/10/2025	56.665	1,25%	36,49	35,00	36,955	36,50
14/10/2025	65.609	0,18%	35,27	35,052	36,74	36,05
13/10/2025	44.889	2,96%	35,34	35,34	36,86	35,965
10/10/2025	39.684	-3,64%	36,29	34,47	36,394	34,93
09/10/2025	71.796	-5,68%	36,33	34,03	37,50	36,29
08/10/2025	109.182	14,95%	31,44	30,055	37,6285	36,08
07/10/2025	197.976	-0,95%	31,66	30,73	32,87	31,38
06/10/2025	84.583	-2,55%	32,79	31,51	33,09	31,68
03/10/2025	64.365	1,69%	32,125	31,39	32,9866	32,51
02/10/2025	63.907	2,60%	31,23	30,77	32,01	31,97
01/10/2025	66.814	0,84%	31,16	29,575	31,765	31,16
30/09/2025	36.517	-0,48%	31,09	30,40	31,60	31,03
29/09/2025	41.873	0,75%	30,93	30,39	31,44	31,09
26/09/2025	19.227	-0,42%	30,85	30,53	31,295	30,74
25/09/2025	38.523	-1,91%	31,08	30,385	31,245	30,85
24/09/2025	26.052	-0,03%	31,76	31,00	32,3439	31,38
23/09/2025	39.612	-4,57%	33,00	31,28	33,185	31,36
22/09/2025	55.236	1,23%	32,32	31,70	32,97	32,86
19/09/2025	87.751	-5,04%	33,99	31,6779	34,09	32,39
18/09/2025	53.779	2,82%	32,9397	32,45	34,80	33,95
17/09/2025	56.822	-0,24%	33,24	32,10	33,9299	32,99
16/09/2025	52.831	-4,45%	34,78	32,77	34,78	32,94
15/09/2025	61.420	1,62%	34,03	33,615	34,74	34,58