Citizens Financial Group, Inc. (BVMF:C1FG34)
Brazil · Delayed Price · Currency is BRL 354.02
+4.05 (1.16%)
At close: Feb 4, 2026
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 347.90 | 354.21 | 347.90 | 354.02 | 354.02 | 1.16% | 50 |
| Feb 3, 2026 | 345.39 | 349.97 | 335.01 | 349.97 | 349.97 | 5.86% | 22 |
| Jan 29, 2026 | 333.40 | 333.40 | 330.60 | 330.60 | 328.94 | 1.90% | 33 |
| Dec 17, 2025 | 324.44 | 324.44 | 324.44 | 324.44 | 322.81 | 1.57% | 280 |
| Dec 15, 2025 | 319.44 | 319.44 | 319.44 | 319.44 | 317.84 | 0.04% | 220 |
| Dec 11, 2025 | 319.30 | 319.30 | 319.30 | 319.30 | 317.70 | 4.78% | 11 |
| Dec 9, 2025 | 304.72 | 304.72 | 304.72 | 304.72 | 303.19 | -0.41% | 1 |
| Dec 8, 2025 | 305.98 | 305.98 | 305.98 | 305.98 | 304.44 | 8.89% | 52 |
| Nov 21, 2025 | 277.83 | 281.00 | 277.83 | 281.00 | 279.59 | 2.18% | 60 |
| Nov 11, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 273.62 | -0.49% | 30 |
| Nov 6, 2025 | 276.35 | 276.35 | 276.35 | 276.35 | 274.96 | 0.97% | 30 |
| Oct 21, 2025 | 273.70 | 273.70 | 273.70 | 273.70 | 270.69 | 1.37% | 33 |
| Oct 20, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 267.03 | 2.94% | 17 |
| Oct 16, 2025 | 274.50 | 274.50 | 262.30 | 262.30 | 259.42 | -8.87% | 17 |
| Oct 15, 2025 | 287.84 | 287.84 | 287.84 | 287.84 | 284.67 | 1.92% | 20 |
| Oct 14, 2025 | 282.42 | 282.42 | 282.42 | 282.42 | 279.31 | 2.35% | 20 |
| Oct 13, 2025 | 275.94 | 275.94 | 275.94 | 275.94 | 272.91 | 0.94% | 4 |
| Oct 10, 2025 | 277.48 | 284.76 | 273.36 | 273.36 | 270.35 | -2.86% | 33 |
| Oct 9, 2025 | 280.55 | 281.40 | 280.55 | 281.40 | 278.31 | -0.10% | 89 |
| Oct 1, 2025 | 281.68 | 281.68 | 281.68 | 281.68 | 278.58 | -2.57% | 1 |
| Sep 29, 2025 | 289.11 | 289.11 | 289.11 | 289.11 | 285.93 | 3.88% | 1 |
| Sep 18, 2025 | 278.32 | 278.32 | 278.32 | 278.32 | 275.26 | 3.55% | 2 |
| Sep 16, 2025 | 268.77 | 268.77 | 268.77 | 268.77 | 265.81 | -2.18% | 33 |
| Sep 15, 2025 | 274.77 | 274.77 | 274.77 | 274.77 | 271.75 | -1.08% | 77 |
| Sep 8, 2025 | 277.77 | 277.77 | 277.77 | 277.77 | 274.72 | -0.71% | 88 |
| Sep 3, 2025 | 279.77 | 279.77 | 279.77 | 279.77 | 276.69 | 0.03% | 44 |
| Sep 2, 2025 | 279.69 | 279.69 | 279.69 | 279.69 | 276.61 | -0.23% | 6 |
| Aug 28, 2025 | 281.22 | 281.22 | 280.33 | 280.33 | 277.25 | -0.55% | 188 |
| Aug 27, 2025 | 281.88 | 281.88 | 281.88 | 281.88 | 278.78 | 8.39% | 33 |
| Aug 18, 2025 | 260.06 | 260.06 | 260.06 | 260.06 | 257.20 | -1.84% | 1 |
| Aug 14, 2025 | 263.50 | 264.94 | 263.50 | 264.94 | 262.03 | 1.51% | 7 |
| Aug 5, 2025 | 261.56 | 261.56 | 261.00 | 261.00 | 258.13 | -0.61% | 36 |