(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 28,35 | 28,60 | 27,40 | 27,65 | 24.718.400 | | 2002-09-20 | 00:00:00 | 27,81 | 27,81 | 26,60 | 26,83 | 43.626.900 | | 2002-09-23 | 00:00:00 | 26,84 | 27,69 | 26,15 | 27,57 | 27.361.900 | | 2002-09-24 | 00:00:00 | 27,58 | 28,10 | 26,80 | 27,20 | 25.131.000 | | 2002-09-25 | 00:00:00 | 28,20 | 28,30 | 26,95 | 28,08 | 24.032.000 | | 2002-09-26 | 00:00:00 | 28,09 | 29,75 | 28,00 | 29,51 | 26.475.600 | | 2002-09-27 | 00:00:00 | 29,52 | 30,50 | 28,66 | 29,02 | 24.042.900 | | 2002-09-30 | 00:00:00 | 29,03 | 30,25 | 27,55 | 29,65 | 29.881.800 | | 2002-10-01 | 00:00:00 | 30,02 | 31,00 | 29,30 | 31,00 | 23.744.000 | | 2002-10-02 | 00:00:00 | 30,40 | 31,10 | 29,30 | 29,60 | 21.741.800 | | 2002-10-03 | 00:00:00 | 29,61 | 30,00 | 28,20 | 28,51 | 23.434.300 | | 2002-10-04 | 00:00:00 | 28,51 | 29,09 | 25,08 | 27,98 | 22.292.000 | | 2002-10-07 | 00:00:00 | 27,99 | 28,10 | 26,57 | 26,73 | 21.575.200 | | 2002-10-08 | 00:00:00 | 26,74 | 28,50 | 26,74 | 27,84 | 25.039.900 | | 2002-10-09 | 00:00:00 | 27,85 | 27,85 | 26,40 | 26,89 | 23.790.800 | | 2002-10-10 | 00:00:00 | 26,50 | 28,75 | 26,45 | 28,57 | 24.753.600 | | 2002-10-11 | 00:00:00 | 28,76 | 30,97 | 28,57 | 30,40 | 26.309.100 | | 2002-10-14 | 00:00:00 | 30,17 | 30,95 | 29,65 | 30,31 | 17.617.100 | | 2002-10-15 | 00:00:00 | 33,00 | 34,50 | 32,55 | 34,14 | 45.916.300 | | 2002-10-16 | 00:00:00 | 33,76 | 33,86 | 32,86 | 33,85 | 24.087.300 | | 2002-10-17 | 00:00:00 | 35,20 | 35,99 | 34,54 | 35,75 | 31.005.300 | | 2002-10-18 | 00:00:00 | 35,75 | 35,92 | 34,75 | 34,98 | 24.478.200 | | 2002-10-21 | 00:00:00 | 34,44 | 35,75 | 33,94 | 35,52 | 19.970.400 | | 2002-10-22 | 00:00:00 | 35,00 | 35,80 | 34,75 | 35,53 | 15.695.200 | | 2002-10-23 | 00:00:00 | 35,54 | 35,54 | 33,40 | 35,49 | 29.495.000 | | 2002-10-24 | 00:00:00 | 35,50 | 35,90 | 34,37 | 34,67 | 20.572.700 | | 2002-10-25 | 00:00:00 | 34,68 | 35,80 | 34,18 | 35,70 | 14.653.800 | | 2002-10-28 | 00:00:00 | 37,05 | 37,24 | 35,71 | 36,30 | 22.082.600 | | 2002-10-29 | 00:00:00 | 36,20 | 36,60 | 35,26 | 36,50 | 22.860.500 | | 2002-10-30 | 00:00:00 | 36,51 | 37,24 | 36,16 | 37,08 | 23.231.000 | | 2002-10-31 | 00:00:00 | 36,90 | 37,25 | 36,25 | 36,95 | 20.029.700 | | 2002-11-01 | 00:00:00 | 36,75 | 37,65 | 36,30 | 37,65 | 18.913.900 | | 2002-11-04 | 00:00:00 | 38,36 | 39,35 | 37,40 | 37,60 | 18.964.800 | | 2002-11-05 | 00:00:00 | 37,60 | 38,29 | 37,38 | 38,01 | 14.424.900 | | 2002-11-06 | 00:00:00 | 38,30 | 38,50 | 36,80 | 37,89 | 22.038.900 | | 2002-11-07 | 00:00:00 | 37,20 | 37,54 | 36,23 | 36,45 | 19.357.400 | | 2002-11-08 | 00:00:00 | 36,46 | 37,40 | 36,36 | 36,87 | 16.960.000 | | 2002-11-11 | 00:00:00 | 36,87 | 36,87 | 35,36 | 35,70 | 12.769.100 | | 2002-11-12 | 00:00:00 | 35,70 | 36,90 | 35,70 | 36,39 | 15.827.200 | | 2002-11-13 | 00:00:00 | 35,85 | 35,99 | 34,29 | 35,00 | 27.692.000 | | 2002-11-14 | 00:00:00 | 35,00 | 36,20 | 35,00 | 36,14 | 15.790.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
