BiG | O banco que entende os seus valores.

Citi Trends Inc (CTRN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/04/2025	63.757	0,76%	19,59	19,12	20,8045	19,91
21/04/2025	28.640	-0,15%	19,34	19,0001	20,02	19,76
17/04/2025	64.014	3,93%	19,17	18,75	20,00	19,84
16/04/2025	27.951	-2,55%	19,73	18,71	20,42	19,09
15/04/2025	51.836	-1,36%	19,73	19,34	20,42	19,59
14/04/2025	66.541	1,43%	20,00	19,13	19,86	19,86
11/04/2025	54.095	-1,90%	19,83	18,50	19,83	19,58
10/04/2025	88.765	-3,15%	20,05	18,89	20,3706	19,96
09/04/2025	65.926	12,61%	18,06	18,06	21,255	20,61
08/04/2025	38.622	-4,26%	20,21	17,98	20,21	18,32
07/04/2025	54.123	-0,57%	18,39	18,285	19,795	19,14
04/04/2025	80.273	-1,33%	18,56	16,82	19,545	19,25
03/04/2025	59.233	-13,63%	20,74	18,91	20,77	19,51
02/04/2025	38.739	5,46%	21,19	21,548	22,90	22,59
01/04/2025	39.733	-3,23%	21,98	21,21	22,12	21,42
31/03/2025	54.848	-2,19%	21,89	21,57	22,48	22,135
28/03/2025	62.410	-0,62%	23,14	21,855	23,19	22,63
27/03/2025	34.679	6,78%	21,20	21,09	23,14	22,77
26/03/2025	100.865	-0,75%	21,34	20,285	21,64	21,18
25/03/2025	77.020	-4,48%	22,16	21,34	23,00	21,34
24/03/2025	54.140	6,13%	21,57	21,17	22,635	22,34
21/03/2025	165.090	4,67%	19,72	19,72	21,095	21,05
20/03/2025	129.659	-5,41%	20,93	19,88	21,73	20,11
19/03/2025	53.525	-4,06%	22,57	20,94	25,37	21,26
18/03/2025	101.712	2,55%	22,00	21,01	25,37	22,16
17/03/2025	100.944	4,31%	20,87	20,12	21,965	21,54
14/03/2025	48.319	4,51%	20,14	20,14	20,95	20,65
13/03/2025	59.400	-5,96%	20,92	19,60	20,92	19,72
12/03/2025	54.448	2,79%	20,91	20,17	21,03	20,97
11/03/2025	66.149	-5,84%	21,87	20,36	22,345	20,40
10/03/2025	67.405	-8,08%	23,05	21,59	23,095	21,73
07/03/2025	134.635	-5,63%	25,22	23,10	24,80	23,63
06/03/2025	103.303	2,83%	24,12	23,03	25,75	25,04
05/03/2025	56.067	1,93%	23,29	23,39	24,435	24,35
04/03/2025	47.183	0,67%	23,29	22,24	24,10	23,89
03/03/2025	79.267	-3,65%	23,95	23,04	25,01	23,73
28/02/2025	61.353	3,23%	24,12	24,12	25,09	24,63
27/02/2025	86.688	-1,04%	24,12	23,39	24,73	23,86
26/02/2025	53.843	-2,51%	25,40	24,105	25,27	24,11
25/02/2025	107.143	-2,45%	25,80	24,50	25,771	24,73
24/02/2025	41.901	-0,24%	27,02	24,97	25,81	25,35
21/02/2025	56.407	-4,87%	27,02	25,38	26,84	25,41
20/02/2025	42.695	-4,16%	28,60	26,59	28,29	26,71
19/02/2025	56.970	-3,50%	28,60	27,85	28,72	27,87
18/02/2025	45.906	2,45%	28,19	28,33	28,915	28,88
17/02/2025	28.776	0,00%	28,19	27,89	28,535	28,19
14/02/2025	36.530	1,04%	28,19	27,70	28,54	28,19
13/02/2025	50.452	2,27%	27,33	27,08	27,95	27,90
12/02/2025	59.884	-2,68%	27,76	27,15	27,93	27,28
11/02/2025	126.870	0,72%	27,76	27,52	29,41	28,03
10/02/2025	172.634	16,40%	26,48	25,70	28,29	27,83
07/02/2025	107.870	-1,77%	24,10	22,82	23,91	23,91
06/02/2025	68.477	2,40%	24,95	23,66	24,94	24,34
05/02/2025	42.718	-5,07%	24,95	23,585	24,94	23,77
04/02/2025	59.460	2,67%	25,17	24,241	25,15	25,04
03/02/2025	70.474	-5,83%	26,12	23,8592	25,355	24,39
31/01/2025	97.710	-1,03%	26,12	25,175	26,355	25,90
30/01/2025	27.181	-0,83%	26,55	26,06	27,10	26,17
29/01/2025	50.199	-0,83%	26,11	25,695	26,58	26,39
28/01/2025	40.740	2,11%	26,11	26,125	26,92	26,61
27/01/2025	51.007	-3,16%	26,41	25,83	27,00	26,06
24/01/2025	49.683	0,19%	26,41	26,41	27,00	26,91
23/01/2025	41.333	-0,26%	27,04	26,605	27,22	26,86
22/01/2025	35.792	0,04%	27,04	26,75	27,44	26,93
21/01/2025	38.771	0,82%	26,86	26,78	27,00	26,92
20/01/2025	28.629	0,00%	26,86	26,66	26,97	26,70
17/01/2025	46.003	0,49%	26,28	26,615	27,00	26,70
16/01/2025	54.105	0,68%	27,02	26,46	27,00	26,57
15/01/2025	58.612	1,31%	26,43	25,14	27,0499	26,39
14/01/2025	57.779	-0,91%	26,43	25,14	26,75	26,05
13/01/2025	53.801	-0,42%	25,82	25,2268	26,29	26,29
10/01/2025	54.484	0,88%	25,82	25,36	26,435	26,40
09/01/2025	38.386	-0,96%	26,02	25,4206	26,20	26,17
08/01/2025	38.227	0,58%	26,86	25,4206	26,20	26,17
07/01/2025	54.807	-2,00%	26,86	25,88	26,8841	26,02
06/01/2025	115.538	0,23%	26,49	25,91	27,00	26,55
03/01/2025	40.813	1,96%	26,15	25,6505	26,60	26,49
02/01/2025	59.766	-1,03%	26,30	25,58	26,51	25,98
31/12/2024	0	-1,13%	26,56	26,17	26,60	26,25
30/12/2024	29.757	-1,12%	26,91	25,94	26,675	26,25
27/12/2024	41.656	1,40%	25,90	25,90	26,95	26,85
26/12/2024	57.130	2,00%	25,82	25,745	26,75	26,48
24/12/2024	0	1,05%	25,43	25,65	26,12	25,96
23/12/2024	49.710	1,82%	24,46	25,015	25,76	25,69
20/12/2024	46.903	2,14%	24,46	24,24	25,54	25,23
19/12/2024	66.409	1,72%	24,67	24,165	25,03	24,83
18/12/2024	0	-6,65%	25,63	24,39	27,0001	24,41
17/12/2024	63.343	1,83%	24,76	25,13	26,17	26,15
16/12/2024	71.666	3,63%	24,47	24,485	25,88	25,68
13/12/2024	49.377	1,52%	24,47	24,18	24,905	24,78
12/12/2024	44.650	-3,25%	25,04	24,23	25,175	24,41
11/12/2024	59.305	0,96%	24,44	24,37	25,46	25,23
10/12/2024	85.433	2,63%	24,44	23,995	24,99	24,99
09/12/2024	72.663	-3,44%	25,44	24,31	25,97	24,35
06/12/2024	126.388	0,72%	25,44	24,67	25,77	25,18
05/12/2024	139.092	-4,54%	25,90	24,00	26,055	25,00
04/12/2024	103.414	10,04%	24,38	24,13	26,50	26,19
03/12/2024	98.225	15,22%	19,85	22,24	24,45	23,80
02/12/2024	155.295	4,06%	19,895	19,40	20,93	20,76
29/11/2024	37.107	1,65%	19,52	19,115	20,81	19,95