(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 25,55 | 29,79 | 24,48 | 29,59 | 93.855.100 | 2002-07-25 | 00:00:00 | 29,55 | 31,40 | 27,10 | 29,65 | 58.165.600 | 2002-07-26 | 00:00:00 | 29,65 | 30,90 | 29,33 | 30,74 | 25.560.000 | 2002-07-29 | 00:00:00 | 32,20 | 33,44 | 32,00 | 33,31 | 31.855.700 | 2002-07-30 | 00:00:00 | 33,00 | 33,99 | 32,30 | 33,95 | 27.437.900 | 2002-07-31 | 00:00:00 | 33,80 | 34,05 | 32,45 | 33,54 | 29.012.900 | 2002-08-01 | 00:00:00 | 33,00 | 33,40 | 31,53 | 32,30 | 27.279.300 | 2002-08-02 | 00:00:00 | 31,91 | 32,15 | 30,07 | 30,88 | 23.361.800 | 2002-08-05 | 00:00:00 | 29,95 | 30,25 | 28,60 | 28,65 | 23.501.200 | 2002-08-06 | 00:00:00 | 29,35 | 32,20 | 29,35 | 30,40 | 25.147.000 | 2002-08-07 | 00:00:00 | 31,65 | 31,75 | 30,40 | 31,52 | 19.918.400 | 2002-08-08 | 00:00:00 | 32,85 | 33,99 | 32,75 | 33,90 | 27.024.800 | 2002-08-09 | 00:00:00 | 33,27 | 34,63 | 32,90 | 34,31 | 20.955.500 | 2002-08-12 | 00:00:00 | 33,75 | 34,30 | 33,15 | 34,08 | 13.057.200 | 2002-08-13 | 00:00:00 | 34,08 | 35,10 | 33,08 | 33,10 | 23.858.100 | 2002-08-14 | 00:00:00 | 33,27 | 35,35 | 32,69 | 35,24 | 21.686.400 | 2002-08-15 | 00:00:00 | 35,25 | 36,05 | 35,02 | 35,84 | 20.955.000 | 2002-08-16 | 00:00:00 | 35,20 | 35,60 | 34,54 | 34,90 | 22.830.500 | 2002-08-19 | 00:00:00 | 34,91 | 36,40 | 34,91 | 36,35 | 15.556.400 | 2002-08-20 | 00:00:00 | 36,35 | 36,35 | 35,38 | 35,79 | 15.783.700 | 2002-08-21 | 00:00:00 | 34,35 | 34,51 | 33,01 | 34,35 | 19.099.100 | 2002-08-22 | 00:00:00 | 34,35 | 35,70 | 33,95 | 35,18 | 16.706.700 | 2002-08-23 | 00:00:00 | 33,90 | 34,50 | 33,51 | 34,00 | 20.606.900 | 2002-08-26 | 00:00:00 | 33,99 | 34,65 | 33,40 | 34,40 | 14.750.800 | 2002-08-27 | 00:00:00 | 34,30 | 34,70 | 33,58 | 34,20 | 14.845.500 | 2002-08-28 | 00:00:00 | 33,50 | 33,95 | 32,99 | 33,15 | 17.990.000 | 2002-08-29 | 00:00:00 | 32,50 | 33,36 | 32,12 | 32,82 | 14.336.400 | 2002-08-30 | 00:00:00 | 32,85 | 33,76 | 32,59 | 32,75 | 12.908.300 | 2002-09-03 | 00:00:00 | 30,99 | 31,25 | 29,20 | 29,39 | 34.250.500 | 2002-09-04 | 00:00:00 | 29,25 | 30,55 | 29,24 | 30,30 | 27.256.500 | 2002-09-05 | 00:00:00 | 29,20 | 29,80 | 28,65 | 29,30 | 21.753.500 | 2002-09-06 | 00:00:00 | 30,00 | 30,77 | 30,00 | 30,28 | 20.483.900 | 2002-09-09 | 00:00:00 | 29,86 | 31,40 | 29,51 | 31,07 | 19.614.000 | 2002-09-10 | 00:00:00 | 31,25 | 31,48 | 30,56 | 30,87 | 16.188.300 | 2002-09-11 | 00:00:00 | 31,60 | 31,80 | 30,01 | 30,14 | 16.323.100 | 2002-09-12 | 00:00:00 | 30,02 | 30,14 | 28,88 | 29,15 | 20.039.100 | 2002-09-13 | 00:00:00 | 29,16 | 29,90 | 29,02 | 29,38 | 16.346.000 | 2002-09-16 | 00:00:00 | 29,39 | 30,05 | 28,90 | 29,88 | 12.279.500 | 2002-09-17 | 00:00:00 | 30,55 | 30,75 | 29,52 | 29,80 | 18.592.800 | 2002-09-18 | 00:00:00 | 28,50 | 29,64 | 28,44 | 29,11 | 22.320.800 | 2002-09-19 | 00:00:00 | 28,35 | 28,60 | 27,40 | 27,65 | 24.718.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|