(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 | | 2017-01-06 | 00:00:00 | 60,68 | 60,84 | 60,08 | 60,55 | 16.760.000 | | 2017-01-09 | 00:00:00 | 60,15 | 60,64 | 59,67 | 60,22 | 14.590.300 | | 2017-01-10 | 00:00:00 | 60,20 | 60,85 | 59,95 | 60,23 | 13.431.600 | | 2017-01-11 | 00:00:00 | 59,66 | 60,00 | 59,25 | 59,96 | 20.612.400 | | 2017-01-12 | 00:00:00 | 59,53 | 59,82 | 58,76 | 59,23 | 22.762.200 | | 2017-01-13 | 00:00:00 | 59,45 | 60,32 | 59,38 | 59,63 | 20.933.000 | | 2017-01-17 | 00:00:00 | 59,01 | 59,32 | 58,03 | 58,38 | 25.114.400 | | 2017-01-18 | 00:00:00 | 57,99 | 58,28 | 57,10 | 57,39 | 29.207.300 | | 2017-01-19 | 00:00:00 | 57,53 | 57,60 | 56,39 | 56,66 | 24.793.900 | | 2017-01-20 | 00:00:00 | 56,95 | 57,12 | 56,03 | 56,11 | 27.456.700 | | 2017-01-23 | 00:00:00 | 56,12 | 56,29 | 55,42 | 55,68 | 22.758.400 | | 2017-01-24 | 00:00:00 | 55,96 | 57,15 | 55,68 | 56,74 | 18.328.600 | | 2017-01-25 | 00:00:00 | 57,90 | 57,92 | 57,10 | 57,69 | 21.366.600 | | 2017-01-26 | 00:00:00 | 57,60 | 57,98 | 57,05 | 57,36 | 20.767.900 | | 2017-01-27 | 00:00:00 | 57,39 | 57,41 | 56,72 | 57,11 | 17.047.200 | | 2017-01-30 | 00:00:00 | 56,51 | 56,68 | 55,76 | 56,61 | 17.488.400 | | 2017-01-31 | 00:00:00 | 56,33 | 56,96 | 55,58 | 55,83 | 29.145.900 | | 2017-02-01 | 00:00:00 | 56,72 | 56,98 | 55,88 | 56,05 | 17.431.200 | | 2017-02-02 | 00:00:00 | 55,49 | 56,21 | 55,23 | 55,98 | 15.572.900 | | 2017-02-03 | 00:00:00 | 57,04 | 57,88 | 56,59 | 57,76 | 21.346.900 | | 2017-02-06 | 00:00:00 | 57,51 | 58,35 | 57,34 | 57,64 | 15.578.600 | | 2017-02-07 | 00:00:00 | 58,00 | 58,07 | 57,01 | 57,19 | 13.972.000 | | 2017-02-08 | 00:00:00 | 56,92 | 56,92 | 56,14 | 56,32 | 18.590.800 | | 2017-02-09 | 00:00:00 | 56,32 | 57,54 | 56,32 | 57,26 | 18.040.300 | | 2017-02-10 | 00:00:00 | 57,82 | 57,95 | 57,13 | 57,63 | 14.415.700 | | 2017-02-13 | 00:00:00 | 57,99 | 59,37 | 57,99 | 58,95 | 22.686.900 | | 2017-02-14 | 00:00:00 | 59,00 | 60,11 | 58,75 | 59,83 | 22.336.600 | | 2017-02-15 | 00:00:00 | 60,16 | 60,87 | 59,70 | 60,50 | 22.387.500 | | 2017-02-16 | 00:00:00 | 60,35 | 60,50 | 59,76 | 60,38 | 15.406.300 | | 2017-02-17 | 00:00:00 | 59,70 | 60,17 | 59,40 | 60,17 | 15.043.100 | | 2017-02-21 | 00:00:00 | 60,29 | 60,69 | 60,23 | 60,55 | 15.435.100 | | 2017-02-22 | 00:00:00 | 60,18 | 60,95 | 60,02 | 60,62 | 16.009.900 | | 2017-02-23 | 00:00:00 | 60,64 | 60,84 | 60,23 | 60,62 | 14.616.600 | | 2017-02-24 | 00:00:00 | 59,88 | 60,18 | 59,11 | 59,56 | 19.852.300 | | 2017-02-27 | 00:00:00 | 59,56 | 60,24 | 59,41 | 60,02 | 15.697.300 | | 2017-02-28 | 00:00:00 | 59,67 | 60,09 | 59,48 | 59,81 | 17.145.300 | | 2017-03-01 | 00:00:00 | 61,20 | 61,94 | 61,00 | 61,54 | 26.396.900 | | 2017-03-02 | 00:00:00 | 61,68 | 61,87 | 60,59 | 60,63 | 17.250.300 | | 2017-03-03 | 00:00:00 | 60,39 | 61,25 | 60,33 | 61,00 | 15.178.600 | | 2017-03-06 | 00:00:00 | 60,80 | 60,88 | 60,26 | 60,28 | 14.966.400 | | 2017-03-07 | 00:00:00 | 60,19 | 60,71 | 59,78 | 60,50 | 17.278.800 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
