Citigroup Inc. (CTGP34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 52.06 | 52.42 | 51.85 | 52.25 | 52.25 | 3,107 |
| May 03, 2024 | 0.313643 Dividend | |||||
| May 02, 2024 | 54.00 | 54.00 | 51.94 | 52.36 | 52.05 | 1,484 |
| Apr 30, 2024 | 53.05 | 54.00 | 53.05 | 54.00 | 53.68 | 7,767 |
| Apr 29, 2024 | 53.60 | 54.09 | 52.93 | 53.05 | 52.73 | 3,815 |
| Apr 26, 2024 | 52.45 | 53.70 | 52.45 | 53.59 | 53.27 | 1,429 |
| Apr 25, 2024 | 52.90 | 53.40 | 52.90 | 53.30 | 52.98 | 1,176 |
| Apr 24, 2024 | 53.65 | 54.00 | 53.27 | 53.80 | 53.48 | 929 |
| Apr 23, 2024 | 53.10 | 53.64 | 52.65 | 53.34 | 53.02 | 1,855 |
| Apr 22, 2024 | 51.39 | 52.75 | 51.25 | 52.75 | 52.43 | 944 |
| Apr 19, 2024 | 51.25 | 51.70 | 51.05 | 51.05 | 50.74 | 1,394 |
| Apr 18, 2024 | 50.76 | 51.68 | 50.76 | 51.01 | 50.70 | 31,166 |
| Apr 17, 2024 | 50.70 | 50.99 | 50.65 | 50.99 | 50.68 | 40,382 |
| Apr 16, 2024 | 51.25 | 51.25 | 49.80 | 49.88 | 49.58 | 935 |
| Apr 15, 2024 | 52.27 | 52.27 | 50.30 | 50.64 | 50.34 | 1,095 |
| Apr 12, 2024 | 52.40 | 53.45 | 50.45 | 51.15 | 50.84 | 19,927 |
| Apr 11, 2024 | 50.94 | 51.76 | 50.65 | 51.54 | 51.23 | 1,059 |
| Apr 10, 2024 | 51.30 | 51.40 | 50.85 | 51.10 | 50.79 | 562 |
| Apr 09, 2024 | 51.83 | 51.83 | 51.13 | 51.44 | 51.13 | 290 |
| Apr 08, 2024 | 52.06 | 52.35 | 51.85 | 51.87 | 51.56 | 13,928 |
| Apr 05, 2024 | 51.06 | 52.39 | 51.00 | 52.10 | 51.79 | 516 |
| Apr 04, 2024 | 51.89 | 52.28 | 51.29 | 51.39 | 51.08 | 1,146 |
| Apr 03, 2024 | 52.83 | 53.30 | 51.75 | 51.87 | 51.56 | 12,143 |
| Apr 02, 2024 | 52.91 | 53.49 | 52.75 | 52.83 | 52.51 | 1,370 |
| Apr 01, 2024 | 53.30 | 53.80 | 53.09 | 53.51 | 53.19 | 3,523 |
| Mar 28, 2024 | 52.11 | 52.95 | 52.10 | 52.91 | 52.59 | 1,487 |
| Mar 27, 2024 | 51.20 | 52.00 | 51.20 | 52.00 | 51.69 | 17,866 |
| Mar 26, 2024 | 50.66 | 51.40 | 50.66 | 51.20 | 50.89 | 1,139 |
| Mar 25, 2024 | 51.08 | 51.25 | 50.35 | 50.55 | 50.25 | 2,950 |
| Mar 22, 2024 | 50.93 | 51.20 | 50.50 | 50.97 | 50.66 | 34,481 |
| Mar 21, 2024 | 50.05 | 51.05 | 49.97 | 50.92 | 50.61 | 94,797 |
| Mar 20, 2024 | 49.35 | 50.00 | 49.15 | 49.96 | 49.66 | 30,560 |
| Mar 19, 2024 | 49.00 | 49.90 | 49.00 | 49.20 | 48.91 | 63,233 |
| Mar 18, 2024 | 48.17 | 49.05 | 48.17 | 48.87 | 48.58 | 3,410 |
| Mar 15, 2024 | 47.90 | 48.10 | 47.49 | 48.05 | 47.76 | 71,631 |
| Mar 14, 2024 | 48.45 | 48.45 | 47.31 | 47.40 | 47.12 | 50,053 |
| Mar 13, 2024 | 48.20 | 48.50 | 47.67 | 47.67 | 47.38 | 2,667 |
| Mar 12, 2024 | 47.50 | 48.05 | 47.50 | 47.66 | 47.37 | 26,380 |
| Mar 11, 2024 | 47.75 | 47.75 | 47.12 | 47.49 | 47.21 | 1,800 |
| Mar 08, 2024 | 47.95 | 48.70 | 47.55 | 47.89 | 47.60 | 977 |
| Mar 07, 2024 | 47.14 | 47.79 | 46.95 | 47.40 | 47.12 | 11,156 |
| Mar 06, 2024 | 47.00 | 47.25 | 46.85 | 47.10 | 46.82 | 203 |
| Mar 05, 2024 | 46.30 | 47.15 | 46.21 | 46.42 | 46.14 | 41,024 |
| Mar 04, 2024 | 45.92 | 46.70 | 45.70 | 46.45 | 46.17 | 80,566 |
| Mar 01, 2024 | 45.68 | 46.20 | 45.65 | 46.01 | 45.73 | 902 |
| Feb 29, 2024 | 45.92 | 46.00 | 45.20 | 45.65 | 45.38 | 10,110 |
| Feb 28, 2024 | 45.89 | 46.20 | 45.45 | 45.45 | 45.18 | 665 |
| Feb 27, 2024 | 46.10 | 46.10 | 45.50 | 45.89 | 45.62 | 5,609 |
| Feb 26, 2024 | 46.50 | 46.59 | 46.00 | 46.57 | 46.29 | 1,053 |
| Feb 23, 2024 | 46.16 | 46.83 | 46.10 | 46.56 | 46.28 | 4,051 |
| Feb 22, 2024 | 45.39 | 46.40 | 45.39 | 46.16 | 45.88 | 943 |
| Feb 21, 2024 | 45.20 | 45.65 | 45.20 | 45.38 | 45.11 | 846 |
| Feb 20, 2024 | 45.10 | 45.75 | 44.74 | 45.54 | 45.27 | 1,447 |
| Feb 19, 2024 | 45.43 | 45.76 | 45.00 | 45.76 | 45.49 | 1,535 |
| Feb 16, 2024 | 45.75 | 45.75 | 45.30 | 45.44 | 45.17 | 105 |
| Feb 15, 2024 | 44.78 | 45.96 | 44.72 | 45.71 | 45.44 | 753 |
| Feb 14, 2024 | 44.76 | 44.76 | 44.45 | 44.60 | 44.33 | 143 |
| Feb 09, 2024 | 45.32 | 45.32 | 44.48 | 44.78 | 44.51 | 1,541 |
| Feb 08, 2024 | 45.79 | 45.79 | 44.66 | 45.32 | 45.05 | 976 |
| Feb 07, 2024 | 45.17 | 45.23 | 44.56 | 45.23 | 44.96 | 301 |
| Feb 06, 2024 | 44.29 | 45.30 | 44.29 | 44.86 | 44.59 | 1,838 |
| Feb 05, 2024 | 46.41 | 46.41 | 45.20 | 45.20 | 44.93 | 380 |
| Feb 02, 2024 | 44.35 | 46.32 | 44.35 | 45.98 | 45.70 | 563 |
| Feb 02, 2024 | 0.308017 Dividend | |||||
| Feb 01, 2024 | 46.50 | 47.00 | 43.18 | 47.00 | 46.41 | 6,252 |
| Jan 31, 2024 | 47.44 | 48.01 | 46.25 | 46.50 | 45.92 | 11,033 |
| Jan 30, 2024 | 45.05 | 47.08 | 45.05 | 47.06 | 46.47 | 8,200 |
| Jan 29, 2024 | 43.74 | 44.51 | 43.74 | 44.51 | 43.95 | 2,060 |
| Jan 26, 2024 | 43.74 | 44.08 | 43.74 | 43.97 | 43.42 | 189 |
| Jan 25, 2024 | 43.64 | 44.00 | 43.56 | 43.98 | 43.43 | 3,006 |
| Jan 24, 2024 | 43.92 | 44.04 | 43.44 | 43.61 | 43.06 | 2,139 |
| Jan 23, 2024 | 43.91 | 44.12 | 43.76 | 43.92 | 43.37 | 50,108 |
| Jan 22, 2024 | 42.68 | 44.00 | 42.48 | 43.91 | 43.36 | 188,334 |
| Jan 19, 2024 | 41.95 | 42.44 | 41.84 | 42.19 | 41.66 | 65 |
| Jan 18, 2024 | 42.17 | 42.17 | 41.72 | 41.95 | 41.43 | 853 |
| Jan 17, 2024 | 42.40 | 42.45 | 42.00 | 42.17 | 41.64 | 1,996 |
| Jan 16, 2024 | 42.72 | 42.72 | 41.70 | 42.46 | 41.93 | 2,474 |
| Jan 15, 2024 | 42.51 | 43.04 | 42.32 | 43.04 | 42.50 | 324 |
| Jan 12, 2024 | 42.20 | 43.20 | 41.88 | 42.51 | 41.98 | 288 |
| Jan 11, 2024 | 43.15 | 43.15 | 41.72 | 42.20 | 41.67 | 749 |
| Jan 10, 2024 | 43.32 | 43.40 | 43.00 | 43.15 | 42.61 | 650 |
| Jan 09, 2024 | 43.60 | 44.00 | 43.56 | 43.61 | 43.06 | 3,092 |
| Jan 08, 2024 | 44.00 | 44.16 | 43.18 | 43.60 | 43.05 | 851 |
| Jan 05, 2024 | 43.86 | 44.36 | 43.80 | 44.00 | 43.45 | 4,483 |
| Jan 04, 2024 | 43.03 | 44.65 | 43.03 | 43.86 | 43.31 | 1,088 |
| Jan 03, 2024 | 44.79 | 44.79 | 43.03 | 43.87 | 43.32 | 2,905 |
| Jan 02, 2024 | 41.76 | 45.00 | 41.76 | 45.00 | 44.44 | 38,380 |
| Dec 28, 2023 | 41.57 | 41.87 | 41.45 | 41.45 | 40.93 | 13,477 |
| Dec 27, 2023 | 41.19 | 41.42 | 41.09 | 41.28 | 40.76 | 211 |
| Dec 26, 2023 | 40.94 | 41.38 | 40.94 | 41.28 | 40.76 | 767 |
| Dec 22, 2023 | 40.99 | 41.44 | 40.99 | 41.16 | 40.65 | 7,248 |
| Dec 21, 2023 | 41.27 | 41.27 | 40.85 | 40.99 | 40.48 | 481 |
| Dec 20, 2023 | 41.43 | 41.65 | 41.10 | 41.10 | 40.59 | 134 |
| Dec 19, 2023 | 40.60 | 41.44 | 40.39 | 41.44 | 40.92 | 1,516 |
| Dec 18, 2023 | 41.21 | 41.50 | 40.53 | 40.53 | 40.02 | 1,882 |
| Dec 15, 2023 | 41.25 | 41.71 | 40.53 | 40.75 | 40.24 | 244,881 |
| Dec 14, 2023 | 40.62 | 42.07 | 40.23 | 41.28 | 40.76 | 114,999 |
| Dec 13, 2023 | 39.66 | 40.56 | 39.66 | 40.28 | 39.78 | 4,670 |
| Dec 12, 2023 | 39.84 | 39.84 | 39.46 | 39.68 | 39.18 | 924 |
| Dec 11, 2023 | 40.25 | 40.50 | 39.57 | 39.57 | 39.08 | 846 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.