(Login BolsaPT & Canal Forex) |
|
 Citigroup - [Ticker: C] |     | | Última Trade | 74,125 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,625 (+0,850%) | Capitalização Bolsista | 0 | | Bid / Ask | 74,120 x 3.600 - 74,130 x 700 | EPS | 0,00 | | Abertura | 73,990 | PER | 0,00% | | Máximo | 74,520 | Pagamento Dividendo | | | Mínimo | 73,810 | Data Ex-Dividendo | | | Fecho Anterior | 73,500 | Yield | | | Volume | 8.270.799 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para C de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 54,29 | 54,33 | 53,76 | 54,08 | 9.815.200 | | 2015-11-27 | 00:00:00 | 54,06 | 54,37 | 53,72 | 54,21 | 5.483.300 | | 2015-11-30 | 00:00:00 | 54,34 | 54,46 | 53,97 | 54,09 | 13.834.400 | | 2015-12-01 | 00:00:00 | 54,40 | 54,91 | 54,25 | 54,88 | 11.856.000 | | 2015-12-02 | 00:00:00 | 54,99 | 55,02 | 54,03 | 54,14 | 15.288.800 | | 2015-12-03 | 00:00:00 | 54,42 | 54,60 | 53,35 | 53,51 | 19.750.000 | | 2015-12-04 | 00:00:00 | 53,66 | 55,33 | 53,52 | 55,09 | 21.464.100 | | 2015-12-07 | 00:00:00 | 54,77 | 54,88 | 53,91 | 54,40 | 15.077.300 | | 2015-12-08 | 00:00:00 | 53,84 | 54,01 | 53,18 | 53,39 | 14.785.500 | | 2015-12-09 | 00:00:00 | 53,05 | 53,81 | 52,31 | 52,81 | 19.903.700 | | 2015-12-10 | 00:00:00 | 52,89 | 53,24 | 52,17 | 52,65 | 16.333.800 | | 2015-12-11 | 00:00:00 | 51,94 | 52,21 | 50,67 | 51,11 | 23.950.600 | | 2015-12-14 | 00:00:00 | 51,14 | 51,73 | 50,50 | 51,10 | 21.586.800 | | 2015-12-15 | 00:00:00 | 51,85 | 52,80 | 51,85 | 52,52 | 21.630.200 | | 2015-12-16 | 00:00:00 | 53,04 | 54,01 | 52,30 | 53,90 | 26.044.800 | | 2015-12-17 | 00:00:00 | 54,01 | 54,20 | 52,71 | 52,84 | 17.179.600 | | 2015-12-18 | 00:00:00 | 52,46 | 52,68 | 51,16 | 51,21 | 25.509.600 | | 2015-12-21 | 00:00:00 | 51,71 | 51,91 | 51,08 | 51,79 | 13.807.100 | | 2015-12-22 | 00:00:00 | 51,99 | 52,13 | 51,39 | 52,01 | 13.241.300 | | 2015-12-23 | 00:00:00 | 52,30 | 52,64 | 52,08 | 52,63 | 14.950.200 | | 2015-12-24 | 00:00:00 | 52,48 | 52,97 | 52,45 | 52,71 | 4.671.200 | | 2015-12-28 | 00:00:00 | 52,57 | 52,57 | 51,96 | 52,38 | 8.761.700 | | 2015-12-29 | 00:00:00 | 52,76 | 53,22 | 52,74 | 52,98 | 10.152.100 | | 2015-12-30 | 00:00:00 | 52,84 | 52,94 | 52,25 | 52,30 | 8.751.900 | | 2015-12-31 | 00:00:00 | 52,07 | 52,39 | 51,75 | 51,75 | 11.025.600 | | 2016-01-04 | 00:00:00 | 50,75 | 51,19 | 50,19 | 51,13 | 23.344.900 | | 2016-01-05 | 00:00:00 | 51,54 | 51,61 | 50,41 | 50,86 | 17.335.300 | | 2016-01-06 | 00:00:00 | 50,10 | 50,58 | 49,76 | 50,12 | 20.455.800 | | 2016-01-07 | 00:00:00 | 49,07 | 49,38 | 47,50 | 47,56 | 37.584.200 | | 2016-01-08 | 00:00:00 | 48,73 | 48,74 | 46,03 | 46,13 | 30.421.600 | | 2016-01-11 | 00:00:00 | 46,56 | 46,99 | 45,93 | 46,85 | 26.284.600 | | 2016-01-12 | 00:00:00 | 47,50 | 47,50 | 46,27 | 46,88 | 25.970.200 | | 2016-01-13 | 00:00:00 | 47,32 | 47,35 | 44,97 | 45,19 | 27.802.700 | | 2016-01-14 | 00:00:00 | 45,42 | 45,82 | 44,57 | 45,38 | 29.968.300 | | 2016-01-15 | 00:00:00 | 42,51 | 43,69 | 41,85 | 42,47 | 52.353.900 | | 2016-01-19 | 00:00:00 | 42,85 | 43,12 | 41,66 | 41,94 | 39.032.700 | | 2016-01-20 | 00:00:00 | 40,52 | 41,03 | 39,44 | 40,49 | 49.714.700 | | 2016-01-21 | 00:00:00 | 40,51 | 41,39 | 40,03 | 40,15 | 34.923.200 | | 2016-01-22 | 00:00:00 | 41,05 | 41,35 | 40,82 | 41,06 | 30.187.200 | | 2016-01-25 | 00:00:00 | 40,81 | 40,96 | 39,45 | 39,55 | 31.924.000 | | 2016-01-26 | 00:00:00 | 39,60 | 40,79 | 39,50 | 40,50 | 23.426.800 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
