(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 | | 2000-10-17 | 00:00:00 | 51,81 | 52,75 | 48,31 | 49,38 | 15.236.800 | | 2000-10-18 | 00:00:00 | 45,19 | 50,75 | 44,50 | 49,56 | 21.000.900 | | 2000-10-19 | 00:00:00 | 50,69 | 51,94 | 50,44 | 51,31 | 11.509.100 | | 2000-10-20 | 00:00:00 | 51,25 | 52,69 | 50,75 | 50,94 | 10.324.900 | | 2000-10-23 | 00:00:00 | 51,13 | 51,75 | 49,81 | 50,44 | 8.217.400 | | 2000-10-24 | 00:00:00 | 51,19 | 52,38 | 50,94 | 51,69 | 10.438.400 | | 2000-10-25 | 00:00:00 | 51,94 | 53,38 | 50,25 | 50,63 | 10.734.900 | | 2000-10-26 | 00:00:00 | 50,88 | 51,31 | 47,50 | 49,00 | 15.089.200 | | 2000-10-27 | 00:00:00 | 49,94 | 50,88 | 49,25 | 50,25 | 13.031.900 | | 2000-10-30 | 00:00:00 | 50,31 | 52,38 | 50,25 | 51,56 | 9.286.900 | | 2000-10-31 | 00:00:00 | 52,13 | 53,00 | 51,88 | 52,63 | 11.233.400 | | 2000-11-01 | 00:00:00 | 52,00 | 52,69 | 50,94 | 51,69 | 11.943.900 | | 2000-11-02 | 00:00:00 | 52,50 | 54,13 | 52,13 | 53,06 | 12.282.700 | | 2000-11-03 | 00:00:00 | 53,88 | 54,19 | 52,94 | 53,94 | 9.779.200 | | 2000-11-06 | 00:00:00 | 54,75 | 55,56 | 54,56 | 54,88 | 10.124.300 | | 2000-11-07 | 00:00:00 | 54,88 | 55,81 | 54,56 | 54,75 | 7.093.800 | | 2000-11-08 | 00:00:00 | 54,50 | 54,56 | 52,81 | 53,06 | 11.051.800 | | 2000-11-09 | 00:00:00 | 52,63 | 53,38 | 51,50 | 52,69 | 12.957.500 | | 2000-11-10 | 00:00:00 | 52,25 | 53,31 | 51,50 | 51,50 | 9.724.800 | | 2000-11-13 | 00:00:00 | 50,25 | 51,13 | 48,63 | 50,50 | 14.197.400 | | 2000-11-14 | 00:00:00 | 51,06 | 52,13 | 50,06 | 50,75 | 11.081.100 | | 2000-11-15 | 00:00:00 | 50,25 | 51,81 | 49,69 | 50,19 | 12.401.400 | | 2000-11-16 | 00:00:00 | 50,19 | 52,19 | 50,00 | 51,69 | 9.910.400 | | 2000-11-17 | 00:00:00 | 51,56 | 52,81 | 50,63 | 51,11 | 12.104.100 | | 2000-11-20 | 00:00:00 | 51,44 | 51,81 | 49,19 | 49,38 | 11.316.300 | | 2000-11-21 | 00:00:00 | 49,06 | 49,38 | 47,13 | 49,13 | 18.458.500 | | 2000-11-22 | 00:00:00 | 48,31 | 48,56 | 46,50 | 47,06 | 13.675.400 | | 2000-11-24 | 00:00:00 | 48,19 | 48,25 | 47,31 | 47,31 | 4.936.800 | | 2000-11-27 | 00:00:00 | 48,13 | 48,38 | 47,31 | 47,44 | 11.120.900 | | 2000-11-28 | 00:00:00 | 47,44 | 48,94 | 47,06 | 47,63 | 12.292.200 | | 2000-11-29 | 00:00:00 | 48,13 | 49,81 | 47,63 | 49,44 | 11.291.100 | | 2000-11-30 | 00:00:00 | 49,13 | 50,69 | 48,06 | 49,81 | 22.040.100 | | 2000-12-01 | 00:00:00 | 50,88 | 51,25 | 48,50 | 48,94 | 13.252.300 | | 2000-12-04 | 00:00:00 | 48,44 | 48,75 | 46,75 | 47,81 | 16.696.400 | | 2000-12-05 | 00:00:00 | 48,81 | 51,00 | 47,94 | 50,75 | 17.978.200 | | 2000-12-06 | 00:00:00 | 50,88 | 52,56 | 48,75 | 49,75 | 22.962.200 | | 2000-12-07 | 00:00:00 | 48,50 | 50,56 | 48,38 | 49,75 | 9.578.900 | | 2000-12-08 | 00:00:00 | 50,44 | 52,44 | 50,44 | 51,50 | 13.437.000 | | 2000-12-11 | 00:00:00 | 52,44 | 53,25 | 52,00 | 52,88 | 13.496.100 | | 2000-12-12 | 00:00:00 | 52,69 | 52,81 | 51,63 | 52,63 | 11.383.700 | | 2000-12-13 | 00:00:00 | 53,00 | 53,69 | 51,69 | 53,00 | 12.274.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
