Yahoo

Mail

Singapore markets closed

Straits Times Index
3,303.19
+10.26(+0.31%)
S&P 500
5,127.79
+63.59(+1.26%)
Dow
38,675.68
+449.98(+1.18%)
Nasdaq
16,156.33
+315.33(+1.99%)
Bitcoin USD
64,168.72
+283.87(+0.44%)
CMC Crypto 200
1,386.88
+74.25(+5.66%)

Citigroup Inc. (CTGP34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

52.25

+0.19

(+0.37%)

At close: 05:05PM BRT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

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

Loading more data...

Straits Times Index3,303.19+10.26(+0.31%)

S&P 5005,127.79+63.59(+1.26%)

Dow38,675.68+449.98(+1.18%)

Nasdaq16,156.33+315.33(+1.99%)

Bitcoin USD64,168.72+283.87(+0.44%)

CMC Crypto 2001,386.88+74.25(+5.66%)

Citigroup Inc. (CTGP34.SA)

Straits Times Index
3,303.19
+10.26(+0.31%)

S&P 500
5,127.79
+63.59(+1.26%)

Dow
38,675.68
+449.98(+1.18%)

Nasdaq
16,156.33
+315.33(+1.99%)

Bitcoin USD
64,168.72
+283.87(+0.44%)

CMC Crypto 200
1,386.88
+74.25(+5.66%)