Citi Trends Inc (CTRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	73.040	3,44%	26,58	26,58	27,44	27,04
28/12/2022	51.939	-5,84%	27,64	26,06	28,06	26,14
27/12/2022	34.130	0,54%	27,63	27,23	27,885	27,76
23/12/2022	19.305	-0,26%	26,95	26,56	27,51	27,02
22/12/2022	88.524	-1,20%	27,05	25,77	27,42	27,09
21/12/2022	44.773	1,33%	27,38	27,10	28,025	27,42
20/12/2022	69.734	1,69%	26,61	26,30	27,53	27,06
19/12/2022	100.294	-3,38%	27,55	26,453	27,5915	26,61
16/12/2022	173.704	-2,51%	27,73	27,43	29,005	27,54
15/12/2022	79.118	-2,55%	28,52	27,45	28,705	28,25
14/12/2022	49.892	-2,42%	29,63	28,67	29,83	28,99
13/12/2022	64.767	-1,98%	31,50	29,44	31,59	29,71
12/12/2022	53.619	1,41%	29,91	29,71	30,5542	30,31
09/12/2022	74.402	0,47%	29,14	29,04	30,40	29,89
08/12/2022	58.953	1,23%	29,60	28,617	29,82	29,75
07/12/2022	127.585	-3,95%	30,29	29,33	30,45	29,39
06/12/2022	632.232	1,56%	30,10	29,25	30,77	30,60
05/12/2022	582.270	-3,12%	30,61	29,80	31,32	30,13
02/12/2022	560.967	5,60%	28,97	28,691	31,64	31,10
01/12/2022	634.654	-2,55%	30,00	28,87	30,57	29,45
30/11/2022	918.883	2,20%	29,61	28,80	30,9894	30,22
29/11/2022	3.019.492	27,38%	27,07	26,125	29,88	29,5515
28/11/2022	971.236	-2,44%	23,58	22,81	24,01	23,22
25/11/2022	199.280	2,90%	21,80	22,7606	23,89	23,80
24/11/2022	577.850	4,24%	21,80	21,75	23,19	23,13
23/11/2022	577.850	4,24%	21,80	21,75	23,19	23,13
22/11/2022	521.871	4,67%	21,80	21,61	23,57	22,19
21/11/2022	153.512	0,24%	21,80	20,9258	21,55	21,20
18/11/2022	459.620	-0,14%	21,80	20,98	22,465	21,15
17/11/2022	302.187	2,62%	20,34	20,255	21,21	21,18
16/11/2022	225.323	-6,35%	21,93	20,22	21,24	20,64
15/11/2022	290.142	4,10%	21,93	21,25	22,455	22,08
14/11/2022	39.581	-2,89%	21,65	21,02	21,965	21,21
11/11/2022	77.508	2,54%	21,45	21,66	22,50	21,84
10/11/2022	157.622	13,36%	20,28	19,565	21,50	21,30
09/11/2022	55.683	-7,71%	20,28	18,76	20,31	18,79
08/11/2022	111.921	-2,54%	22,02	19,67	21,125	20,36
07/11/2022	158.349	-4,48%	22,02	20,425	21,965	20,91
04/11/2022	45.330	4,29%	20,30	20,8002	21,84	21,87
03/11/2022	57.222	2,09%	20,30	19,945	21,58	20,97
02/11/2022	115.213	-7,48%	23,10	20,44	22,22	20,54
01/11/2022	47.301	-1,81%	23,10	22,08	23,48	22,20
31/10/2022	86.959	0,44%	21,82	22,01	22,70	22,61
28/10/2022	71.501	3,02%	21,82	21,09	22,585	22,52
27/10/2022	88.892	-1,40%	22,27	21,72	22,85	21,86
26/10/2022	120.629	0,77%	21,80	21,48	23,29	22,17
25/10/2022	118.308	7,95%	20,44	20,80	22,07	22,01
24/10/2022	70.852	1,44%	19,54	19,39	20,47	20,39
21/10/2022	77.446	2,24%	19,54	19,67	20,58	20,07
20/10/2022	110.891	0,41%	19,54	19,324	20,32	19,65
19/10/2022	90.276	-1,56%	19,48	18,95	19,74	19,57
18/10/2022	55.785	-1,44%	20,56	19,82	20,94	19,83
17/10/2022	126.088	3,50%	19,08	19,75	21,08	20,12
14/10/2022	103.277	-2,12%	19,08	19,08	20,12	19,44
13/10/2022	219.831	3,71%	19,08	18,31	20,485	19,86
12/10/2022	161.608	3,91%	18,80	18,80	19,67	19,15
11/10/2022	64.890	-4,56%	19,24	18,295	19,48	18,43
10/10/2022	148.322	4,83%	18,45	18,22	19,52	19,31
07/10/2022	93.378	0,05%	18,2518	17,81	18,49	18,42
06/10/2022	92.477	1,07%	17,98	17,98	18,935	18,415
05/10/2022	90.192	3,70%	17,69	17,08	18,28	18,22
04/10/2022	119.955	11,06%	16,01	16,01	17,59	17,57
03/10/2022	164.510	2,00%	15,18	15,18	16,32	15,82
30/09/2022	487.726	-4,79%	17,55	15,48	16,675	15,51
29/09/2022	171.319	-7,97%	17,55	16,03	17,31	16,28
28/09/2022	159.094	8,00%	17,55	16,30	17,705	17,69
27/09/2022	114.123	-0,91%	17,55	16,16	16,785	16,38
26/09/2022	198.419	-6,66%	17,55	16,33	17,77	16,53
23/09/2022	143.664	-1,17%	17,55	17,41	17,92	17,71
22/09/2022	120.931	-2,87%	18,29	17,65	18,385	17,92
21/09/2022	172.963	-1,02%	18,73	18,33	19,035	18,45
20/09/2022	76.278	-4,21%	19,44	18,46	19,51	18,64
19/09/2022	189.769	3,13%	18,69	18,72	19,83	19,46
16/09/2022	122.174	-0,53%	18,57	18,50	19,065	18,87
15/09/2022	115.866	-0,11%	18,99	18,79	19,89	18,97
14/09/2022	164.368	-1,04%	19,19	18,68	19,55	18,99
13/09/2022	322.795	-8,71%	20,18	19,19	20,24	19,19
12/09/2022	89.521	-2,32%	21,09	21,00	22,40	21,02
09/09/2022	107.667	1,85%	21,09	21,025	22,465	21,52
08/09/2022	72.178	-5,05%	21,07	20,79	21,54	20,49
07/09/2022	135.442	4,55%	20,50	20,44	21,82	21,58
06/09/2022	127.364	-1,76%	20,82	20,47	21,45	20,64
05/09/2022	146.845	1,69%	20,82	20,31	21,09	21,01
02/09/2022	146.845	1,69%	20,82	20,31	21,09	21,01
01/09/2022	128.529	2,28%	19,94	19,495	20,66	20,66
31/08/2022	390.119	-1,42%	20,58	19,13	20,58	20,20
30/08/2022	234.626	-6,86%	22,21	20,41	22,155	20,49
29/08/2022	141.396	-3,68%	22,68	21,92	23,26	22,00
26/08/2022	182.821	-2,23%	23,23	22,68	24,0396	22,84
25/08/2022	376.635	-5,88%	24,37	22,56	25,3383	23,36
24/08/2022	669.748	-18,66%	25,97	24,07	27,24	24,865
23/08/2022	172.283	-0,94%	30,94	30,57	31,87	30,57
22/08/2022	150.881	-1,00%	31,80	29,73	31,22	30,86
19/08/2022	180.450	-3,92%	31,80	30,78	32,24	31,17
18/08/2022	83.907	-1,61%	32,61	31,35	32,83	32,44
17/08/2022	126.329	-2,37%	33,25	31,99	33,85	32,97
16/08/2022	224.530	7,61%	31,48	31,26	35,24	33,78
15/08/2022	88.746	-1,32%	31,58	30,65	31,70	31,39
12/08/2022	186.960	7,54%	29,93	29,40	31,84	31,81
11/08/2022	175.506	6,26%	28,26	27,86	29,58	29,55