(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 | | 2003-01-14 | 00:00:00 | 37,20 | 37,95 | 37,04 | 37,93 | 14.284.900 | | 2003-01-15 | 00:00:00 | 38,10 | 38,90 | 37,30 | 37,45 | 13.680.900 | | 2003-01-16 | 00:00:00 | 37,65 | 37,65 | 36,83 | 37,11 | 13.292.300 | | 2003-01-17 | 00:00:00 | 37,12 | 37,23 | 36,48 | 36,80 | 11.217.200 | | 2003-01-21 | 00:00:00 | 37,34 | 37,34 | 35,95 | 36,14 | 13.691.600 | | 2003-01-22 | 00:00:00 | 36,15 | 36,34 | 35,50 | 35,90 | 17.860.400 | | 2003-01-23 | 00:00:00 | 36,15 | 37,20 | 36,10 | 37,14 | 18.837.500 | | 2003-01-24 | 00:00:00 | 37,10 | 37,14 | 35,51 | 35,79 | 19.137.200 | | 2003-01-27 | 00:00:00 | 35,35 | 35,95 | 34,65 | 35,09 | 17.091.400 | | 2003-01-28 | 00:00:00 | 35,20 | 35,77 | 35,10 | 35,46 | 15.166.200 | | 2003-01-29 | 00:00:00 | 35,05 | 35,75 | 34,39 | 35,55 | 17.258.000 | | 2003-01-30 | 00:00:00 | 35,30 | 35,49 | 34,20 | 34,20 | 15.082.600 | | 2003-01-31 | 00:00:00 | 33,90 | 34,48 | 33,65 | 34,35 | 23.643.200 | | 2003-02-03 | 00:00:00 | 34,38 | 35,01 | 34,29 | 34,65 | 13.562.900 | | 2003-02-04 | 00:00:00 | 33,90 | 34,03 | 33,31 | 33,64 | 18.613.400 | | 2003-02-05 | 00:00:00 | 34,10 | 34,66 | 33,40 | 33,65 | 14.062.100 | | 2003-02-06 | 00:00:00 | 33,65 | 33,65 | 32,70 | 33,15 | 15.896.400 | | 2003-02-07 | 00:00:00 | 33,60 | 33,68 | 32,42 | 32,91 | 16.165.300 | | 2003-02-10 | 00:00:00 | 32,95 | 33,11 | 32,17 | 32,89 | 15.335.500 | | 2003-02-11 | 00:00:00 | 33,20 | 33,41 | 31,75 | 32,05 | 19.228.900 | | 2003-02-12 | 00:00:00 | 32,05 | 32,40 | 31,38 | 31,42 | 14.584.200 | | 2003-02-13 | 00:00:00 | 31,42 | 32,11 | 31,05 | 31,84 | 15.547.900 | | 2003-02-14 | 00:00:00 | 31,78 | 32,54 | 31,62 | 32,54 | 19.526.900 | | 2003-02-18 | 00:00:00 | 33,25 | 33,55 | 32,54 | 33,24 | 12.649.400 | | 2003-02-19 | 00:00:00 | 33,24 | 33,75 | 32,99 | 33,36 | 9.882.100 | | 2003-02-20 | 00:00:00 | 33,36 | 33,50 | 32,75 | 32,86 | 9.849.000 | | 2003-02-21 | 00:00:00 | 33,20 | 33,55 | 32,35 | 33,20 | 13.276.900 | | 2003-02-24 | 00:00:00 | 33,21 | 33,21 | 32,18 | 32,43 | 13.029.100 | | 2003-02-25 | 00:00:00 | 31,92 | 32,89 | 31,46 | 32,89 | 15.672.400 | | 2003-02-26 | 00:00:00 | 32,89 | 32,89 | 32,05 | 32,26 | 13.851.900 | | 2003-02-27 | 00:00:00 | 32,50 | 33,20 | 32,20 | 32,86 | 13.940.800 | | 2003-02-28 | 00:00:00 | 33,11 | 33,73 | 33,05 | 33,34 | 14.338.300 | | 2003-03-03 | 00:00:00 | 33,85 | 34,08 | 32,81 | 33,05 | 13.410.800 | | 2003-03-04 | 00:00:00 | 33,25 | 33,25 | 32,30 | 32,37 | 11.923.500 | | 2003-03-05 | 00:00:00 | 32,45 | 33,32 | 32,37 | 33,17 | 13.902.500 | | 2003-03-06 | 00:00:00 | 33,18 | 33,30 | 32,67 | 32,79 | 12.697.500 | | 2003-03-07 | 00:00:00 | 32,01 | 33,50 | 32,01 | 33,16 | 14.066.600 | | 2003-03-10 | 00:00:00 | 32,60 | 32,82 | 32,05 | 32,20 | 14.196.600 | | 2003-03-11 | 00:00:00 | 32,05 | 32,50 | 31,45 | 31,55 | 15.912.000 | | 2003-03-12 | 00:00:00 | 31,50 | 31,68 | 30,25 | 31,66 | 21.656.900 | | 2003-03-13 | 00:00:00 | 32,23 | 33,39 | 31,94 | 33,39 | 18.783.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
