(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 45,25 | 45,26 | 43,78 | 43,98 | 13.181.000 | | 2002-05-29 | 00:00:00 | 43,72 | 43,96 | 43,25 | 43,50 | 12.002.300 | | 2002-05-30 | 00:00:00 | 43,15 | 43,90 | 42,62 | 43,34 | 11.146.000 | | 2002-05-31 | 00:00:00 | 43,34 | 43,87 | 42,91 | 43,18 | 13.708.300 | | 2002-06-03 | 00:00:00 | 43,45 | 43,74 | 42,00 | 42,40 | 12.022.000 | | 2002-06-04 | 00:00:00 | 42,15 | 42,65 | 41,69 | 41,99 | 15.061.000 | | 2002-06-05 | 00:00:00 | 42,00 | 42,54 | 41,50 | 42,34 | 14.130.300 | | 2002-06-06 | 00:00:00 | 42,20 | 42,33 | 40,90 | 42,00 | 17.831.900 | | 2002-06-07 | 00:00:00 | 41,25 | 41,75 | 39,95 | 41,00 | 22.992.000 | | 2002-06-10 | 00:00:00 | 41,00 | 41,90 | 40,51 | 41,70 | 11.286.700 | | 2002-06-11 | 00:00:00 | 41,86 | 42,26 | 40,55 | 40,71 | 12.342.100 | | 2002-06-12 | 00:00:00 | 40,55 | 41,35 | 39,70 | 41,20 | 18.455.200 | | 2002-06-13 | 00:00:00 | 40,78 | 41,57 | 40,05 | 40,18 | 12.202.900 | | 2002-06-14 | 00:00:00 | 39,30 | 40,52 | 38,35 | 40,20 | 17.909.900 | | 2002-06-17 | 00:00:00 | 40,95 | 42,90 | 40,90 | 42,83 | 15.879.200 | | 2002-06-18 | 00:00:00 | 42,30 | 43,15 | 42,17 | 43,07 | 14.736.900 | | 2002-06-19 | 00:00:00 | 42,50 | 43,00 | 41,90 | 42,06 | 13.870.300 | | 2002-06-20 | 00:00:00 | 41,65 | 42,10 | 40,23 | 40,49 | 15.817.800 | | 2002-06-21 | 00:00:00 | 39,75 | 40,63 | 39,55 | 39,80 | 25.934.900 | | 2002-06-24 | 00:00:00 | 39,50 | 40,50 | 38,52 | 39,59 | 28.039.000 | | 2002-06-25 | 00:00:00 | 40,00 | 40,55 | 38,96 | 39,12 | 19.216.100 | | 2002-06-26 | 00:00:00 | 36,25 | 38,15 | 36,00 | 37,00 | 42.173.700 | | 2002-06-27 | 00:00:00 | 37,70 | 39,28 | 37,25 | 39,16 | 21.074.900 | | 2002-06-28 | 00:00:00 | 39,30 | 40,40 | 38,68 | 38,75 | 19.360.300 | | 2002-07-01 | 00:00:00 | 38,95 | 39,75 | 38,28 | 38,49 | 14.709.100 | | 2002-07-02 | 00:00:00 | 38,49 | 38,50 | 37,20 | 37,48 | 18.511.700 | | 2002-07-03 | 00:00:00 | 36,93 | 37,85 | 36,05 | 37,01 | 18.561.600 | | 2002-07-05 | 00:00:00 | 38,00 | 39,57 | 37,72 | 39,55 | 9.639.800 | | 2002-07-08 | 00:00:00 | 39,00 | 39,59 | 38,25 | 38,47 | 14.570.700 | | 2002-07-09 | 00:00:00 | 38,47 | 38,89 | 37,27 | 37,57 | 15.240.400 | | 2002-07-10 | 00:00:00 | 37,58 | 38,10 | 36,13 | 36,55 | 22.820.400 | | 2002-07-11 | 00:00:00 | 36,03 | 37,30 | 35,10 | 36,90 | 27.061.100 | | 2002-07-12 | 00:00:00 | 37,15 | 37,40 | 36,11 | 36,35 | 15.051.900 | | 2002-07-15 | 00:00:00 | 36,06 | 36,98 | 35,00 | 36,94 | 21.162.500 | | 2002-07-16 | 00:00:00 | 36,10 | 37,10 | 35,60 | 36,20 | 30.037.900 | | 2002-07-17 | 00:00:00 | 37,60 | 38,00 | 36,50 | 36,93 | 28.868.500 | | 2002-07-18 | 00:00:00 | 37,15 | 37,95 | 36,75 | 36,90 | 21.659.500 | | 2002-07-19 | 00:00:00 | 36,30 | 36,90 | 35,25 | 36,00 | 25.544.300 | | 2002-07-22 | 00:00:00 | 33,50 | 35,05 | 32,00 | 32,04 | 54.028.700 | | 2002-07-23 | 00:00:00 | 30,75 | 32,05 | 25,25 | 27,00 | 121.624.900 | | 2002-07-24 | 00:00:00 | 25,55 | 29,79 | 24,48 | 29,59 | 93.855.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
