(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 35,00 | 36,20 | 35,00 | 36,14 | 15.790.000 | | 2002-11-15 | 00:00:00 | 36,15 | 37,09 | 35,32 | 36,90 | 18.028.600 | | 2002-11-18 | 00:00:00 | 37,25 | 37,30 | 35,78 | 35,82 | 15.873.100 | | 2002-11-19 | 00:00:00 | 35,82 | 36,77 | 35,70 | 36,44 | 17.886.900 | | 2002-11-20 | 00:00:00 | 36,80 | 37,97 | 36,75 | 37,79 | 17.323.400 | | 2002-11-21 | 00:00:00 | 38,20 | 39,11 | 38,05 | 38,94 | 22.131.900 | | 2002-11-22 | 00:00:00 | 38,73 | 39,16 | 38,54 | 38,54 | 14.964.600 | | 2002-11-25 | 00:00:00 | 38,90 | 39,06 | 38,20 | 38,65 | 12.950.800 | | 2002-11-26 | 00:00:00 | 38,15 | 38,50 | 37,00 | 37,16 | 16.194.900 | | 2002-11-27 | 00:00:00 | 37,85 | 39,17 | 37,70 | 38,97 | 16.451.900 | | 2002-11-29 | 00:00:00 | 39,25 | 39,50 | 38,85 | 38,88 | 8.671.600 | | 2002-12-02 | 00:00:00 | 38,89 | 39,48 | 38,11 | 38,52 | 17.365.500 | | 2002-12-03 | 00:00:00 | 38,07 | 38,48 | 37,59 | 37,85 | 12.973.800 | | 2002-12-04 | 00:00:00 | 37,40 | 38,50 | 36,95 | 37,85 | 16.136.100 | | 2002-12-05 | 00:00:00 | 38,00 | 38,01 | 37,01 | 37,14 | 10.409.200 | | 2002-12-06 | 00:00:00 | 36,53 | 37,75 | 36,50 | 37,56 | 12.927.500 | | 2002-12-09 | 00:00:00 | 36,90 | 37,15 | 36,00 | 36,15 | 15.915.800 | | 2002-12-10 | 00:00:00 | 36,15 | 37,14 | 35,90 | 36,79 | 12.506.500 | | 2002-12-11 | 00:00:00 | 36,79 | 37,04 | 36,04 | 36,26 | 12.088.900 | | 2002-12-12 | 00:00:00 | 36,26 | 36,93 | 36,21 | 36,62 | 10.979.100 | | 2002-12-13 | 00:00:00 | 36,45 | 36,77 | 35,75 | 36,00 | 11.667.500 | | 2002-12-16 | 00:00:00 | 36,35 | 37,48 | 36,28 | 37,48 | 13.325.400 | | 2002-12-17 | 00:00:00 | 37,68 | 37,70 | 37,05 | 37,13 | 12.105.000 | | 2002-12-18 | 00:00:00 | 37,25 | 37,49 | 36,85 | 37,15 | 12.831.600 | | 2002-12-19 | 00:00:00 | 37,16 | 37,80 | 36,61 | 37,00 | 16.147.900 | | 2002-12-20 | 00:00:00 | 37,25 | 38,15 | 37,25 | 38,14 | 31.960.200 | | 2002-12-23 | 00:00:00 | 37,65 | 38,01 | 37,37 | 37,68 | 13.605.300 | | 2002-12-24 | 00:00:00 | 37,12 | 37,35 | 36,41 | 36,50 | 8.722.100 | | 2002-12-26 | 00:00:00 | 36,50 | 37,07 | 35,77 | 36,02 | 11.460.500 | | 2002-12-27 | 00:00:00 | 35,85 | 36,06 | 34,85 | 35,17 | 13.545.100 | | 2002-12-30 | 00:00:00 | 35,18 | 35,50 | 34,81 | 35,25 | 12.804.600 | | 2002-12-31 | 00:00:00 | 35,15 | 35,35 | 34,60 | 35,19 | 12.096.300 | | 2003-01-02 | 00:00:00 | 35,70 | 36,40 | 35,09 | 36,35 | 18.498.000 | | 2003-01-03 | 00:00:00 | 36,35 | 36,40 | 35,81 | 36,11 | 13.656.300 | | 2003-01-06 | 00:00:00 | 36,35 | 37,59 | 36,27 | 37,31 | 15.197.400 | | 2003-01-07 | 00:00:00 | 37,32 | 37,60 | 36,68 | 36,98 | 13.093.600 | | 2003-01-08 | 00:00:00 | 36,55 | 37,35 | 36,41 | 36,69 | 12.040.500 | | 2003-01-09 | 00:00:00 | 36,80 | 37,60 | 36,80 | 37,03 | 15.235.200 | | 2003-01-10 | 00:00:00 | 37,04 | 37,61 | 36,59 | 37,46 | 20.878.200 | | 2003-01-13 | 00:00:00 | 37,80 | 38,12 | 37,03 | 37,04 | 14.983.000 | | 2003-01-14 | 00:00:00 | 37,20 | 37,95 | 37,04 | 37,93 | 14.284.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
