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 > >>
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
12/09/2025	58.394	0,36%	33,58	33,06	34,00	33,93
11/09/2025	56.526	-2,29%	34,54	33,59	36,345	33,77
10/09/2025	49.738	-1,81%	35,18	34,229	36,585	34,54
09/09/2025	53.249	-6,66%	37,97	34,92	37,9761	35,17
08/09/2025	145.276	0,29%	37,71	37,1189	38,73	37,82
05/09/2025	106.227	-2,66%	38,75	37,44	38,9699	37,71
04/09/2025	115.885	5,33%	36,72	36,66	39,50	38,74
03/09/2025	158.591	5,03%	35,01	34,66	37,055	36,78
02/09/2025	66.843	-1,71%	35,73	34,35	37,98	35,02
29/08/2025	80.250	-3,82%	34,3827	34,3827	37,3825	35,63
28/08/2025	48.556	0,87%	36,99	36,1894	38,23	36,95
27/08/2025	113.634	8,34%	34,37	34,37	37,19	36,78
26/08/2025	131.640	-0,12%	36,92	33,06	39,17	33,95
25/08/2025	114.058	4,42%	32,59	31,56	34,29	34,03
22/08/2025	28.938	1,59%	32,31	30,905	33,46	32,59
21/08/2025	24.324	2,24%	31,32	31,17	33,1554	32,02
20/08/2025	20.678	-3,11%	32,52	31,19	32,93	31,32
19/08/2025	22.231	0,71%	32,31	31,80	32,91	32,43
18/08/2025	20.342	0,47%	31,78	31,07	32,27	32,21
15/08/2025	29.271	-2,20%	32,80	31,30	32,80	31,97
14/08/2025	37.838	-1,92%	33,03	31,475	33,06	32,69
13/08/2025	30.061	4,81%	32,16	31,67	33,49	33,33
12/08/2025	28.610	2,05%	31,49	31,10	32,1502	31,80
11/08/2025	14.902	-1,27%	31,42	30,85	31,7035	31,16
08/08/2025	36.920	3,54%	30,45	30,45	32,47	31,56
07/08/2025	27.635	0,10%	30,44	30,06	30,99	30,48
06/08/2025	23.654	0,26%	30,44	30,04	30,65	30,45
05/08/2025	43.675	2,43%	30,00	29,354	30,765	30,37
04/08/2025	22.905	1,62%	29,50	28,895	29,74	29,65
01/08/2025	43.285	-4,29%	29,97	28,415	29,98	29,09
31/07/2025	45.318	3,32%	29,40	29,265	30,71	30,52
30/07/2025	21.465	-0,27%	29,64	29,15	30,1289	29,54
29/07/2025	33.169	-1,90%	30,11	29,07	30,6305	29,51
28/07/2025	46.764	0,30%	30,11	29,49	30,76	30,08
25/07/2025	29.838	-1,41%	31,60	29,93	31,60	29,99
24/07/2025	39.686	-3,89%	31,92	30,42	32,00	30,42
23/07/2025	66.952	-0,38%	31,56	31,16	32,16	31,65
22/07/2025	51.089	1,70%	31,04	30,785	32,12	31,77
21/07/2025	34.039	1,33%	31,04	30,575	31,975	31,24
18/07/2025	31.439	0,29%	30,18	30,00	31,6839	30,83
17/07/2025	49.154	2,09%	29,92	29,55	30,94	30,74
16/07/2025	35.935	0,94%	30,465	29,50	30,42	30,11
15/07/2025	44.705	-1,42%	30,25	29,69	30,725	29,83
14/07/2025	29.631	0,28%	30,25	30,2201	30,75	30,26
11/07/2025	33.700	-1,58%	30,33	29,88	31,325	30,175
10/07/2025	45.104	0,89%	30,86	30,28	31,40	30,66