(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 49,15 | 49,80 | 48,82 | 49,45 | 8.567.600 | | 2002-04-02 | 00:00:00 | 49,00 | 49,71 | 48,95 | 49,45 | 9.255.300 | | 2002-04-03 | 00:00:00 | 49,46 | 49,53 | 48,60 | 48,77 | 9.881.200 | | 2002-04-04 | 00:00:00 | 48,65 | 48,78 | 48,15 | 48,65 | 10.701.200 | | 2002-04-05 | 00:00:00 | 48,89 | 49,38 | 48,57 | 48,67 | 10.437.700 | | 2002-04-08 | 00:00:00 | 48,00 | 48,78 | 47,83 | 48,60 | 8.734.400 | | 2002-04-09 | 00:00:00 | 48,95 | 49,16 | 48,75 | 48,84 | 9.677.500 | | 2002-04-10 | 00:00:00 | 48,83 | 49,10 | 48,31 | 48,63 | 11.430.700 | | 2002-04-11 | 00:00:00 | 48,56 | 48,62 | 46,50 | 46,76 | 15.413.000 | | 2002-04-12 | 00:00:00 | 47,00 | 47,70 | 46,78 | 47,10 | 11.774.600 | | 2002-04-15 | 00:00:00 | 46,95 | 47,14 | 45,29 | 45,92 | 16.223.800 | | 2002-04-16 | 00:00:00 | 46,65 | 48,20 | 46,45 | 48,11 | 16.098.700 | | 2002-04-17 | 00:00:00 | 48,10 | 48,49 | 47,35 | 47,62 | 13.424.200 | | 2002-04-18 | 00:00:00 | 47,50 | 47,76 | 46,15 | 47,05 | 11.255.800 | | 2002-04-19 | 00:00:00 | 47,50 | 47,55 | 46,30 | 46,53 | 13.127.500 | | 2002-04-22 | 00:00:00 | 46,15 | 46,16 | 45,19 | 45,45 | 13.208.000 | | 2002-04-23 | 00:00:00 | 45,40 | 45,90 | 44,80 | 45,50 | 12.764.000 | | 2002-04-24 | 00:00:00 | 45,75 | 45,98 | 44,50 | 44,70 | 12.318.600 | | 2002-04-25 | 00:00:00 | 44,00 | 44,35 | 43,05 | 44,15 | 17.966.700 | | 2002-04-26 | 00:00:00 | 44,20 | 44,80 | 43,05 | 43,05 | 15.166.600 | | 2002-04-29 | 00:00:00 | 43,15 | 43,80 | 42,80 | 42,88 | 13.407.300 | | 2002-04-30 | 00:00:00 | 43,00 | 44,10 | 42,75 | 43,30 | 16.087.000 | | 2002-05-01 | 00:00:00 | 43,30 | 44,18 | 42,75 | 43,96 | 13.267.100 | | 2002-05-02 | 00:00:00 | 44,05 | 44,95 | 43,95 | 44,95 | 11.442.800 | | 2002-05-03 | 00:00:00 | 44,95 | 44,95 | 44,00 | 44,29 | 10.936.400 | | 2002-05-06 | 00:00:00 | 44,35 | 44,60 | 42,42 | 42,43 | 10.818.400 | | 2002-05-07 | 00:00:00 | 43,15 | 43,15 | 42,09 | 42,15 | 14.968.900 | | 2002-05-08 | 00:00:00 | 43,55 | 45,06 | 43,45 | 44,77 | 14.168.200 | | 2002-05-09 | 00:00:00 | 44,43 | 44,91 | 44,00 | 44,33 | 9.132.200 | | 2002-05-10 | 00:00:00 | 44,95 | 44,95 | 43,19 | 43,30 | 14.316.200 | | 2002-05-13 | 00:00:00 | 43,10 | 44,26 | 42,80 | 44,24 | 13.708.000 | | 2002-05-14 | 00:00:00 | 45,25 | 45,40 | 44,79 | 45,40 | 13.181.700 | | 2002-05-15 | 00:00:00 | 45,40 | 46,97 | 45,01 | 45,76 | 16.364.400 | | 2002-05-16 | 00:00:00 | 45,76 | 46,52 | 45,59 | 46,35 | 9.424.300 | | 2002-05-17 | 00:00:00 | 46,95 | 47,09 | 45,94 | 46,78 | 11.148.100 | | 2002-05-20 | 00:00:00 | 46,60 | 46,60 | 45,51 | 45,85 | 7.285.600 | | 2002-05-21 | 00:00:00 | 46,40 | 46,60 | 45,18 | 45,26 | 10.460.100 | | 2002-05-22 | 00:00:00 | 44,75 | 45,05 | 44,49 | 45,00 | 17.334.700 | | 2002-05-23 | 00:00:00 | 45,17 | 45,60 | 44,66 | 45,34 | 11.978.000 | | 2002-05-24 | 00:00:00 | 45,34 | 45,50 | 44,58 | 44,82 | 6.928.500 | | 2002-05-28 | 00:00:00 | 45,25 | 45,26 | 43,78 | 43,98 | 13.181.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
