Citigroup Inc BDR

CTGP34
🏛️ brazil →
91.41
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:15 91.88 91.88 91.88 91.88 0.0K
10:20 92.24 92.24 92.24 92.24 0.1K
10:30 91.94 91.94 91.94 91.94 0.6K
10:40 92.42 92.70 92.42 92.66 0.1K
10:45 92.61 92.96 92.61 92.96 0.1K
10:50 93.12 93.12 93.12 93.12 0.0K
10:55 93.13 93.18 93.13 93.18 0.0K
11:00 93.10 93.10 93.10 93.10 0.1K
11:05 92.97 93.00 92.80 93.00 0.1K
11:10 93.00 93.00 92.86 93.00 0.1K
11:20 93.00 93.00 93.00 93.00 0.0K
11:30 93.32 93.33 93.15 93.15 0.1K
11:35 93.15 93.34 93.14 93.33 0.1K
11:40 93.30 93.32 93.15 93.18 0.1K
11:45 93.16 93.51 93.15 93.51 0.1K
11:50 93.51 93.51 93.36 93.40 0.1K
11:55 93.40 93.48 93.06 93.20 0.1K
12:00 93.18 93.18 92.84 93.12 0.3K
12:05 93.12 93.12 93.04 93.10 0.1K
12:10 93.10 93.10 92.95 93.02 0.1K
12:15 93.02 93.02 92.72 92.72 0.1K
12:20 92.79 92.79 92.68 92.78 0.1K
12:25 92.78 92.78 92.61 92.61 0.1K
12:30 92.61 92.68 92.52 92.68 0.1K
12:35 92.70 92.78 92.61 92.78 0.1K
12:40 92.76 92.76 92.68 92.70 0.1K
12:45 92.70 92.70 92.61 92.61 0.1K
12:50 92.61 92.61 92.43 92.43 0.1K
12:55 92.43 92.43 92.30 92.34 0.1K
13:00 92.38 92.56 92.34 92.56 0.1K
13:05 92.56 92.60 92.52 92.52 0.1K
13:10 92.52 92.60 92.52 92.60 0.1K
13:15 92.58 92.60 92.52 92.54 0.1K
13:20 92.58 92.66 92.58 92.61 0.1K
13:25 92.61 92.66 92.40 92.40 0.1K
13:30 92.52 92.52 92.41 92.52 0.1K
13:35 92.50 92.56 92.41 92.54 0.1K
13:40 92.60 92.60 92.35 92.56 0.1K
13:45 92.56 92.66 92.54 92.64 0.1K
13:50 92.64 92.64 92.52 92.61 0.1K
13:55 92.51 92.60 92.46 92.52 0.1K
14:00 92.28 92.28 92.28 92.28 0.0K
14:20 92.28 92.28 92.09 92.10 10.9K
14:25 91.94 91.94 91.60 91.60 0.1K
14:45 91.18 91.18 91.18 91.18 0.0K
15:00 90.76 90.76 90.76 90.76 0.0K
15:15 90.72 90.72 90.72 90.72 0.0K
15:20 90.52 90.52 90.43 90.43 0.0K
15:45 90.43 90.43 90.43 90.43 0.0K
16:20 90.68 90.68 90.68 90.68 0.0K
16:40 90.72 90.72 90.72 90.72 0.0K
16:45 90.72 90.72 90.55 90.55 0.0K
16:55 90.30 90.30 90.30 90.30 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 93.07 93.07 91.33 91.41 0.0M
2025-09-26 91.11 93.06 91.11 93.00 0.1M
2025-09-25 89.58 91.35 89.50 90.90 0.0M
2025-09-24 91.60 92.24 90.36 90.38 0.0M
2025-09-23 91.88 93.51 90.43 90.55 0.0M
2025-09-22 90.13 92.42 90.13 92.42 0.0M
2025-09-19 90.90 91.54 90.52 91.13 0.0M
2025-09-18 89.92 90.70 89.92 90.40 0.0M
2025-09-17 87.32 90.25 87.32 89.96 0.0M
2025-09-16 88.12 89.06 88.02 89.06 0.0M
2025-09-15 88.48 88.86 88.24 88.37 0.0M
2025-09-12 89.07 89.07 88.56 88.70 0.0M
2025-09-11 87.01 89.07 87.01 88.53 0.0M
2025-09-10 88.77 88.77 87.11 87.57 0.0M
2025-09-09 86.94 88.82 86.87 87.89 0.0M
2025-09-08 86.16 86.94 85.93 86.18 0.0M
2025-09-05 87.72 87.97 85.11 86.11 0.0M
2025-09-04 86.70 88.05 86.70 87.72 0.0M
2025-09-03 84.44 86.43 84.44 85.89 0.0M
2025-09-02 87.00 87.00 85.28 86.17 0.0M
2025-09-01 88.35 88.35 86.90 87.41 0.0M
2025-08-29 87.51 87.67 86.20 86.20 0.0M
2025-08-28 88.49 88.49 87.03 87.17 0.0M
2025-08-27 87.12 88.28 86.32 87.61 0.0M
2025-08-26 85.00 86.44 85.00 86.17 0.0M
2025-08-25 85.80 85.93 85.60 85.62 0.0M
2025-08-22 84.51 86.36 84.51 85.95 0.0M
2025-08-21 84.40 84.72 84.13 84.36 0.0M
2025-08-20 85.76 85.76 84.08 84.83 0.0M
2025-08-19 83.48 85.79 83.48 85.65 0.0M
2025-08-18 84.83 85.33 84.56 85.19 0.0M
2025-08-15 85.83 85.88 83.99 83.99 0.0M
2025-08-14 85.34 86.06 85.17 85.82 0.0M
2025-08-13 86.43 86.53 84.99 84.99 0.0M
2025-08-12 81.99 85.67 81.99 85.56 0.1M
2025-08-11 84.56 84.64 83.63 83.67 0.0M
2025-08-08 83.00 84.55 83.00 84.23 0.0M
2025-08-07 84.22 84.84 82.23 82.23 0.0M
2025-08-06 83.84 84.47 83.81 83.96 0.0M
2025-08-05 82.66 85.12 82.66 83.65 0.0M
2025-08-04 84.72 84.82 84.09 84.35 0.0M
2025-08-01 87.30 87.30 82.70 84.70 0.0M
2025-07-31 88.42 89.84 86.91 86.91 0.0M
2025-07-30 88.33 89.24 87.43 88.27 0.0M
2025-07-29 86.63 89.11 86.63 87.14 0.0M
2025-07-28 89.20 89.42 88.21 88.40 0.0M
2025-07-25 88.01 88.92 87.19 88.92 0.0M
2025-07-24 88.70 89.13 87.52 87.52 0.0M
2025-07-23 87.48 88.26 87.48 88.01 0.0M
2025-07-22 84.01 87.68 84.01 87.11 0.0M
2025-07-21 87.30 87.30 85.91 85.91 0.0M
2025-07-18 86.36 87.07 85.92 86.64 0.0M
2025-07-17 83.76 86.02 83.76 85.56 0.0M
2025-07-16 84.86 85.20 81.78 83.22 0.0M
2025-07-15 82.96 85.17 81.80 84.68 0.0M
2025-07-14 78.26 81.49 78.26 81.13 0.0M
2025-07-11 79.88 80.30 79.75 80.07 0.0M
2025-07-10 77.99 80.64 77.99 80.22 0.0M
2025-07-09 77.54 78.93 77.54 78.93 0.0M
2025-07-08 80.35 80.35 77.64 77.64 0.0M
2025-07-07 80.44 80.52 79.53 79.53 0.0M
2025-07-04 79.80 83.80 79.13 79.42 0.0M
2025-07-03 78.80 85.51 78.68 80.29 0.0M
2025-07-02 76.76 78.61 76.76 78.07 0.0M
2025-07-01 76.88 78.80 76.56 78.33 0.0M
2025-06-30 76.30 77.62 76.30 76.88 0.0M
2025-06-27 76.30 77.31 76.30 76.75 0.0M
2025-06-26 76.08 77.60 76.04 77.16 0.0M
2025-06-25 75.10 76.60 75.00 76.23 0.0M
2025-06-24 72.96 74.71 72.96 74.46 0.0M
2025-06-23 72.12 72.68 71.28 72.60 0.0M
2025-06-20 71.98 72.40 71.95 72.12 0.0M
2025-06-18 71.08 72.11 70.48 71.68 0.0M
2025-06-17 71.91 71.91 70.60 70.74 0.0M
2025-06-16 70.91 71.73 70.91 71.19 0.0M
2025-06-13 70.58 71.80 70.14 70.14 0.0M
2025-06-12 71.75 72.12 71.41 72.03 0.0M
2025-06-11 72.13 72.76 72.08 72.22 0.0M
2025-06-10 72.00 72.36 71.88 72.13 0.0M
2025-06-09 72.72 73.34 72.40 72.60 0.0M
2025-06-06 72.05 73.16 72.04 72.34 0.0M
2025-06-05 70.88 72.00 70.74 71.63 0.0M
2025-06-04 72.57 72.65 71.80 71.80 0.0M
2025-06-03 71.65 72.22 71.45 71.45 0.0M
2025-06-02 71.53 72.00 70.41 71.65 0.1M
2025-05-30 70.55 71.88 70.55 71.54 0.0M
2025-05-29 71.10 71.26 70.40 71.19 0.0M
2025-05-28 71.14 71.50 70.88 71.05 0.0M
2025-05-27 69.72 71.09 69.61 70.60 0.0M
2025-05-26 68.45 69.65 68.40 68.89 0.0M
2025-05-23 69.25 69.28 68.15 68.15 0.0M
2025-05-22 69.67 69.67 68.53 69.25 0.0M
2025-05-21 71.20 71.20 68.98 68.98 0.0M
2025-05-20 71.08 71.65 71.08 71.54 0.0M
2025-05-19 72.57 72.57 70.64 71.41 0.0M
2025-05-16 71.83 71.95 71.35 71.35 0.0M
2025-05-15 69.98 72.12 69.98 71.80 0.0M
2025-05-14 70.68 70.83 70.10 70.51 0.0M
2025-05-13 70.35 71.12 70.35 70.81 0.0M
2025-05-12 69.00 71.51 69.00 70.74 0.0M
2025-05-09 67.38 68.04 67.01 67.01 0.0M
2025-05-08 66.99 68.30 66.99 67.66 0.0M
2025-05-07 67.07 67.65 66.96 67.18 0.0M
2025-05-06 66.50 66.96 66.05 66.24 0.0M
2025-05-05 64.91 67.13 64.91 66.50 0.0M
2025-05-02 65.40 66.69 64.79 66.02 0.0M
2025-04-30 63.51 66.69 62.75 64.20 0.0M
2025-04-29 64.38 64.46 63.72 64.15 0.0M
2025-04-28 64.00 65.07 63.64 63.94 0.0M
2025-04-25 64.25 64.71 63.72 64.55 0.0M
2025-04-24 63.61 64.77 62.32 64.34 0.0M
2025-04-23 62.82 64.85 62.70 62.98 0.0M
2025-04-22 60.00 61.87 60.00 61.48 0.0M
2025-04-17 60.94 61.71 60.67 61.07 0.0M
2025-04-16 61.86 61.86 60.00 60.34 0.0M
2025-04-15 62.50 64.90 62.02 63.08 0.0M
2025-04-14 61.28 62.46 61.12 61.85 0.0M
2025-04-11 60.09 60.69 58.76 60.62 0.0M
2025-04-10 61.00 61.00 58.77 60.09 0.0M
2025-04-09 57.36 63.94 56.59 62.43 0.2M
2025-04-08 56.65 61.52 56.65 57.37 0.0M
2025-04-07 54.97 58.05 54.67 57.81 0.0M
2025-04-04 57.70 57.70 54.81 56.10 0.0M
2025-04-03 64.50 64.50 58.78 58.78 0.0M
2025-04-02 66.67 68.14 65.74 67.94 0.0M
2025-04-01 67.94 67.94 66.11 66.67 0.0M
2025-03-31 66.48 67.56 65.50 67.56 0.0M
2025-03-28 69.93 69.93 67.03 67.27 0.0M
2025-03-27 70.36 70.42 68.83 69.01 0.0M
2025-03-26 71.45 71.59 69.63 69.63 0.0M
2025-03-25 70.50 70.73 69.96 70.68 0.0M
2025-03-24 68.90 71.39 68.90 70.87 0.0M
2025-03-21 67.80 68.71 67.80 68.41 0.0M
2025-03-20 65.51 68.81 65.51 67.88 0.0M
2025-03-19 66.87 67.65 66.10 67.25 0.0M
2025-03-18 65.50 66.61 65.50 66.15 0.0M
2025-03-17 66.00 66.60 65.34 66.14 0.0M
2025-03-14 65.64 65.75 64.64 65.34 0.0M
2025-03-13 66.29 66.78 64.54 64.66 0.0M
2025-03-12 66.48 66.98 64.93 65.63 0.0M
2025-03-11 65.45 65.95 64.50 65.77 0.0M
2025-03-10 67.86 67.86 64.49 65.45 0.0M
2025-03-07 68.18 68.22 65.72 67.86 0.0M
2025-03-06 69.29 69.29 67.45 68.50 0.0M
2025-03-05 77.41 77.41 69.39 69.62 0.0M
2025-02-28 77.40 77.96 76.49 77.41 0.0M
2025-02-27 77.65 77.78 76.57 76.57 0.0M
2025-02-26 75.28 77.31 74.89 76.44 0.0M
2025-02-25 75.85 76.14 73.60 75.35 0.0M
2025-02-24 75.76 76.72 74.60 75.85 0.0M
2025-02-21 76.66 77.80 76.15 76.98 0.0M
2025-02-20 79.61 79.88 76.75 77.02 0.0M
2025-02-19 80.34 80.47 79.25 79.85 0.0M
2025-02-18 80.48 80.50 79.24 79.92 0.0M
2025-02-17 79.66 84.96 78.98 80.67 0.0M
2025-02-14 78.71 80.46 78.45 80.08 0.0M
2025-02-13 79.09 79.09 77.75 78.71 0.0M
2025-02-12 77.75 78.30 76.94 78.30 0.0M
2025-02-11 78.30 78.45 77.13 78.45 0.0M
2025-02-10 79.09 79.16 77.32 78.30 0.0M
2025-02-07 79.65 79.65 78.60 78.96 0.0M
2025-02-06 75.67 79.60 75.67 79.60 0.0M
2025-02-05 76.36 77.22 75.60 77.22 0.0M
2025-02-04 77.48 77.48 75.52 75.70 0.0M
2025-02-03 79.39 79.39 75.68 78.00 0.0M
2025-01-31 81.98 81.98 77.22 79.39 0.0M
2025-01-30 78.42 84.59 76.93 81.59 0.0M
2025-01-29 77.94 79.37 77.81 78.39 0.0M
2025-01-28 79.36 79.88 77.38 77.70 0.0M
2025-01-27 80.05 80.05 78.53 79.09 0.0M
2025-01-24 79.99 80.31 79.56 79.89 0.0M
2025-01-23 81.05 81.87 80.38 80.63 0.0M
2025-01-22 81.50 81.76 80.38 80.38 0.0M
2025-01-21 81.24 82.23 80.87 82.23 0.0M
2025-01-20 82.84 86.41 80.62 80.62 0.0M
2025-01-17 79.70 81.15 79.07 81.00 0.0M
2025-01-16 78.75 79.09 78.10 79.09 0.0M
2025-01-15 75.65 79.50 73.40 78.93 0.1M
2025-01-14 72.36 74.46 72.36 74.08 0.0M
2025-01-13 72.28 73.91 72.28 73.77 0.0M
2025-01-10 74.05 74.05 72.13 73.00 0.0M
2025-01-09 74.49 74.49 73.31 73.31 0.0M
2025-01-08 74.80 75.56 72.10 74.37 0.0M
2025-01-07 74.17 75.66 73.47 75.03 0.0M
2025-01-06 74.08 75.04 73.12 74.17 0.0M
2025-01-03 72.68 73.41 71.76 73.41 0.0M
2025-01-02 73.76 73.76 71.35 71.89 0.0M