(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 | | 2017-03-07 | 00:00:00 | 60,19 | 60,71 | 59,78 | 60,50 | 17.278.800 | | 2017-03-08 | 00:00:00 | 61,56 | 62,53 | 61,06 | 61,11 | 30.558.000 | | 2017-03-09 | 00:00:00 | 61,36 | 62,09 | 61,23 | 61,55 | 21.401.700 | | 2017-03-10 | 00:00:00 | 61,94 | 62,03 | 60,92 | 61,49 | 17.411.500 | | 2017-03-13 | 00:00:00 | 61,54 | 61,79 | 60,98 | 61,53 | 13.362.700 | | 2017-03-14 | 00:00:00 | 61,33 | 61,47 | 60,81 | 61,44 | 11.812.800 | | 2017-03-15 | 00:00:00 | 61,70 | 61,78 | 60,46 | 60,84 | 20.018.800 | | 2017-03-16 | 00:00:00 | 61,05 | 61,41 | 60,77 | 61,15 | 15.106.500 | | 2017-03-17 | 00:00:00 | 61,16 | 61,27 | 60,20 | 60,37 | 31.638.900 | | 2017-03-20 | 00:00:00 | 60,10 | 60,38 | 59,59 | 59,59 | 14.470.100 | | 2017-03-21 | 00:00:00 | 60,13 | 60,20 | 57,95 | 58,04 | 34.072.200 | | 2017-03-22 | 00:00:00 | 57,41 | 58,39 | 56,90 | 57,77 | 25.518.500 | | 2017-03-23 | 00:00:00 | 57,76 | 58,82 | 57,53 | 58,05 | 16.735.700 | | 2017-03-24 | 00:00:00 | 58,33 | 58,54 | 57,61 | 58,07 | 13.399.500 | | 2017-03-27 | 00:00:00 | 56,85 | 58,45 | 56,55 | 58,33 | 17.254.800 | | 2017-03-28 | 00:00:00 | 58,19 | 59,66 | 58,12 | 59,42 | 15.368.800 | | 2017-03-29 | 00:00:00 | 59,53 | 59,88 | 59,27 | 59,39 | 13.325.900 | | 2017-03-30 | 00:00:00 | 59,39 | 60,83 | 59,36 | 60,51 | 14.857.500 | | 2017-03-31 | 00:00:00 | 60,31 | 60,51 | 59,79 | 59,82 | 14.288.600 | | 2017-04-03 | 00:00:00 | 59,93 | 60,09 | 58,65 | 59,68 | 15.378.600 | | 2017-04-04 | 00:00:00 | 59,29 | 59,95 | 59,20 | 59,68 | 9.732.500 | | 2017-04-05 | 00:00:00 | 60,50 | 61,02 | 59,53 | 59,59 | 20.153.000 | | 2017-04-06 | 00:00:00 | 59,44 | 60,23 | 59,01 | 59,89 | 13.781.000 | | 2017-04-07 | 00:00:00 | 59,33 | 59,89 | 59,26 | 59,43 | 13.445.000 | | 2017-04-10 | 00:00:00 | 59,36 | 59,98 | 58,98 | 59,28 | 11.869.200 | | 2017-04-11 | 00:00:00 | 58,68 | 59,05 | 58,08 | 59,03 | 15.218.500 | | 2017-04-12 | 00:00:00 | 59,09 | 59,13 | 58,27 | 58,51 | 15.172.000 | | 2017-04-13 | 00:00:00 | 58,30 | 59,73 | 57,68 | 58,04 | 31.725.200 | | 2017-04-17 | 00:00:00 | 58,36 | 59,06 | 57,93 | 58,99 | 14.497.500 | | 2017-04-18 | 00:00:00 | 58,58 | 58,89 | 58,07 | 58,42 | 16.878.600 | | 2017-04-19 | 00:00:00 | 58,85 | 59,10 | 57,60 | 57,73 | 18.094.100 | | 2017-04-20 | 00:00:00 | 58,17 | 58,65 | 57,55 | 58,41 | 17.063.300 | | 2017-04-21 | 00:00:00 | 58,38 | 58,44 | 57,63 | 57,72 | 15.219.500 | | 2017-04-24 | 00:00:00 | 59,18 | 59,71 | 59,07 | 59,44 | 24.276.300 | | 2017-04-25 | 00:00:00 | 60,08 | 60,79 | 60,00 | 60,21 | 21.510.000 | | 2017-04-26 | 00:00:00 | 60,04 | 60,70 | 59,96 | 60,10 | 15.991.800 | | 2017-04-27 | 00:00:00 | 59,98 | 59,99 | 58,93 | 59,39 | 14.021.500 | | 2017-04-28 | 00:00:00 | 59,36 | 59,57 | 59,05 | 59,12 | 11.896.700 | | 2017-05-01 | 00:00:00 | 59,39 | 60,06 | 59,16 | 59,46 | 12.829.600 | | 2017-05-02 | 00:00:00 | 59,45 | 59,72 | 58,93 | 59,71 | 11.068.900 | | 2017-05-03 | 00:00:00 | 59,50 | 60,33 | 59,30 | 60,24 | 12.861.100 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
