Mercado fechado

Citigroup Inc. (CTGP34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
52,25+0,19 (+0,37%)
No fechamento: 05:05PM BRT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202452,0652,4251,8552,2552,253.107
03 de mai. de 20240.313643 Dividendo
02 de mai. de 202454,0054,0051,9452,3652,051.484
30 de abr. de 202453,0554,0053,0554,0053,687.767
29 de abr. de 202453,6054,0952,9353,0552,733.815
26 de abr. de 202452,4553,7052,4553,5953,271.429
25 de abr. de 202452,9053,4052,9053,3052,981.176
24 de abr. de 202453,6554,0053,2753,8053,48929
23 de abr. de 202453,1053,6452,6553,3453,021.855
22 de abr. de 202451,3952,7551,2552,7552,43944
19 de abr. de 202451,2551,7051,0551,0550,741.394
18 de abr. de 202450,7651,6850,7651,0150,7031.166
17 de abr. de 202450,7050,9950,6550,9950,6840.382
16 de abr. de 202451,2551,2549,8049,8849,58935
15 de abr. de 202452,2752,2750,3050,6450,341.095
12 de abr. de 202452,4053,4550,4551,1550,8419.927
11 de abr. de 202450,9451,7650,6551,5451,231.059
10 de abr. de 202451,3051,4050,8551,1050,79562
09 de abr. de 202451,8351,8351,1351,4451,13290
08 de abr. de 202452,0652,3551,8551,8751,5613.928
05 de abr. de 202451,0652,3951,0052,1051,79516
04 de abr. de 202451,8952,2851,2951,3951,081.146
03 de abr. de 202452,8353,3051,7551,8751,5612.143
02 de abr. de 202452,9153,4952,7552,8352,511.370
01 de abr. de 202453,3053,8053,0953,5153,193.523
28 de mar. de 202452,1152,9552,1052,9152,591.487
27 de mar. de 202451,2052,0051,2052,0051,6917.866
26 de mar. de 202450,6651,4050,6651,2050,891.139
25 de mar. de 202451,0851,2550,3550,5550,252.950
22 de mar. de 202450,9351,2050,5050,9750,6634.481
21 de mar. de 202450,0551,0549,9750,9250,6194.797
20 de mar. de 202449,3550,0049,1549,9649,6630.560
19 de mar. de 202449,0049,9049,0049,2048,9163.233
18 de mar. de 202448,1749,0548,1748,8748,583.410
15 de mar. de 202447,9048,1047,4948,0547,7671.631
14 de mar. de 202448,4548,4547,3147,4047,1250.053
13 de mar. de 202448,2048,5047,6747,6747,382.667
12 de mar. de 202447,5048,0547,5047,6647,3726.380
11 de mar. de 202447,7547,7547,1247,4947,211.800
08 de mar. de 202447,9548,7047,5547,8947,60977
07 de mar. de 202447,1447,7946,9547,4047,1211.156
06 de mar. de 202447,0047,2546,8547,1046,82203
05 de mar. de 202446,3047,1546,2146,4246,1441.024
04 de mar. de 202445,9246,7045,7046,4546,1780.566
01 de mar. de 202445,6846,2045,6546,0145,73902
29 de fev. de 202445,9246,0045,2045,6545,3810.110
28 de fev. de 202445,8946,2045,4545,4545,18665
27 de fev. de 202446,1046,1045,5045,8945,625.609
26 de fev. de 202446,5046,5946,0046,5746,291.053
23 de fev. de 202446,1646,8346,1046,5646,284.051
22 de fev. de 202445,3946,4045,3946,1645,88943
21 de fev. de 202445,2045,6545,2045,3845,11846
20 de fev. de 202445,1045,7544,7445,5445,271.447
19 de fev. de 202445,4345,7645,0045,7645,491.535
16 de fev. de 202445,7545,7545,3045,4445,17105
15 de fev. de 202444,7845,9644,7245,7145,44753
14 de fev. de 202444,7644,7644,4544,6044,33143
09 de fev. de 202445,3245,3244,4844,7844,511.541
08 de fev. de 202445,7945,7944,6645,3245,05976
07 de fev. de 202445,1745,2344,5645,2344,96301
06 de fev. de 202444,2945,3044,2944,8644,591.838
05 de fev. de 202446,4146,4145,2045,2044,93380
02 de fev. de 202444,3546,3244,3545,9845,70563
02 de fev. de 20240.308017 Dividendo
01 de fev. de 202446,5047,0043,1847,0046,416.252
31 de jan. de 202447,4448,0146,2546,5045,9211.033
30 de jan. de 202445,0547,0845,0547,0646,478.200
29 de jan. de 202443,7444,5143,7444,5143,952.060
26 de jan. de 202443,7444,0843,7443,9743,42189
25 de jan. de 202443,6444,0043,5643,9843,433.006
24 de jan. de 202443,9244,0443,4443,6143,062.139
23 de jan. de 202443,9144,1243,7643,9243,3750.108
22 de jan. de 202442,6844,0042,4843,9143,36188.334
19 de jan. de 202441,9542,4441,8442,1941,6665
18 de jan. de 202442,1742,1741,7241,9541,43853
17 de jan. de 202442,4042,4542,0042,1741,641.996
16 de jan. de 202442,7242,7241,7042,4641,932.474
15 de jan. de 202442,5143,0442,3243,0442,50324
12 de jan. de 202442,2043,2041,8842,5141,98288
11 de jan. de 202443,1543,1541,7242,2041,67749
10 de jan. de 202443,3243,4043,0043,1542,61650
09 de jan. de 202443,6044,0043,5643,6143,063.092
08 de jan. de 202444,0044,1643,1843,6043,05851
05 de jan. de 202443,8644,3643,8044,0043,454.483
04 de jan. de 202443,0344,6543,0343,8643,311.088
03 de jan. de 202444,7944,7943,0343,8743,322.905
02 de jan. de 202441,7645,0041,7645,0044,4438.380
28 de dez. de 202341,5741,8741,4541,4540,9313.477
27 de dez. de 202341,1941,4241,0941,2840,76211
26 de dez. de 202340,9441,3840,9441,2840,76767
22 de dez. de 202340,9941,4440,9941,1640,657.248
21 de dez. de 202341,2741,2740,8540,9940,48481
20 de dez. de 202341,4341,6541,1041,1040,59134
19 de dez. de 202340,6041,4440,3941,4440,921.516
18 de dez. de 202341,2141,5040,5340,5340,021.882
15 de dez. de 202341,2541,7140,5340,7540,24244.881
14 de dez. de 202340,6242,0740,2341,2840,76114.999
13 de dez. de 202339,6640,5639,6640,2839,784.670
12 de dez. de 202339,8439,8439,4639,6839,18924
11 de dez. de 202340,2540,5039,5739,5739,08846
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...