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 > >>
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
09/07/2025	29.446	-1,65%	32,37	30,32	32,8563	30,39
08/07/2025	57.820	-3,92%	32,16	30,84	33,0379	30,90
07/07/2025	63.668	-2,40%	32,565	30,74	33,0379	32,16
04/07/2025	20.740	-0,57%	33,30	32,79	33,40	32,95
03/07/2025	20.740	-0,57%	33,07	32,56	33,45	32,95
02/07/2025	90.077	0,30%	33,01	32,55	33,68	33,14
01/07/2025	47.633	-1,05%	33,40	32,55	34,01	33,04
30/06/2025	183.828	0,54%	33,40	33,104	34,01	33,39
27/06/2025	80.604	6,52%	30,73	29,60	33,41	33,21
26/06/2025	72.507	1,63%	30,48	30,15	31,38	31,15
25/06/2025	47.856	0,96%	30,01	29,845	30,92	30,65
24/06/2025	60.727	1,34%	29,09	28,2501	30,93	30,36
23/06/2025	77.037	2,53%	28,99	28,2501	29,96	29,96
20/06/2025	69.084	-0,03%	29,54	28,975	29,9201	29,22
18/06/2025	45.966	-1,85%	29,38	29,15	30,425	29,23
17/06/2025	55.924	-0,30%	30,46	29,2201	30,76	29,78
16/06/2025	56.573	-1,03%	30,49	29,72	30,85	29,87
13/06/2025	62.487	-5,89%	33,05	30,16	33,40	30,18
12/06/2025	62.363	-3,78%	34,51	31,62	34,51	32,07
11/06/2025	48.850	-2,37%	33,94	33,04	34,535	33,33
10/06/2025	69.916	0,53%	34,00	33,05	34,625	34,14
09/06/2025	81.890	0,38%	34,17	33,23	34,625	33,96
06/06/2025	87.892	1,74%	33,53	32,03	34,50	33,83
05/06/2025	119.292	-1,39%	33,01	32,03	34,4405	33,25
04/06/2025	407.388	2,59%	31,50	30,01	34,4488	33,72
03/06/2025	472.749	21,70%	26,48	26,085	33,183	32,87
02/06/2025	63.610	2,00%	26,48	26,085	27,0602	27,01
30/05/2025	25.393	0,91%	27,85	25,52	27,86	26,48
29/05/2025	42.340	-5,16%	26,90	26,04	27,86	26,29
28/05/2025	42.823	3,13%	26,24	26,00	27,80	27,72
27/05/2025	42.747	3,62%	26,24	26,21	26,955	26,88
23/05/2025	40.912	0,54%	25,83	25,00	26,18	25,94
22/05/2025	45.137	-0,04%	25,84	25,495	26,21	25,80
21/05/2025	26.097	-2,31%	26,31	25,32	26,73	25,81
20/05/2025	32.568	0,30%	25,69	25,00	26,75	26,42
19/05/2025	42.766	0,50%	25,69	24,13	26,39	26,34
16/05/2025	86.947	-6,16%	24,01	23,93	29,40	26,21
15/05/2025	170.632	16,04%	24,13	23,93	29,40	27,93
14/05/2025	30.967	-0,99%	24,29	23,6042	24,70	24,07
13/05/2025	47.170	1,50%	24,45	23,54	24,76	24,31
12/05/2025	34.496	4,40%	23,82	23,53	24,76	23,95
09/05/2025	18.729	-2,05%	23,47	22,68	23,99	22,94
08/05/2025	23.960	1,83%	23,18	22,71	23,905	23,42
07/05/2025	26.312	0,26%	22,35	22,35	23,84	23,00
06/05/2025	23.462	0,61%	23,18	22,13	23,64	22,94
05/05/2025	36.453	-2,40%	22,91	22,57	23,64	22,80
02/05/2025	42.338	6,47%	22,34	21,85	23,63	23,36
01/05/2025	28.683	-1,75%	20,23	20,49	22,61	21,94
30/04/2025	58.967	8,27%	20,52	20,025	22,61	22,33
29/04/2025	30.777	-0,15%	20,37	19,90	20,85	20,67
28/04/2025	38.597	0,98%	20,26	20,26	20,93	20,70
25/04/2025	18.867	-1,58%	19,88	19,48	21,00	20,50
24/04/2025	73.558	4,20%	20,36	19,48	21,01	20,83
23/04/2025	90.056	0,40%	20,10	19,49	21,01	19,99