Citizens Financial Group, Inc. (BVMF:C1FG34)
Brazil · Delayed Price · Currency is BRL 281.00
0.00 (0.00%)
At close: Nov 21, 2025
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 277.83 | 281.00 | 277.83 | 281.00 | 281.00 | 2.18% | 60 |
| Nov 11, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.49% | 30 |
| Nov 6, 2025 | 276.35 | 276.35 | 276.35 | 276.35 | 276.35 | 0.97% | 30 |
| Oct 21, 2025 | 273.70 | 273.70 | 273.70 | 273.70 | 272.06 | 1.37% | 33 |
| Oct 20, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 268.38 | 2.94% | 17 |
| Oct 16, 2025 | 274.50 | 274.50 | 262.30 | 262.30 | 260.73 | -8.87% | 17 |
| Oct 15, 2025 | 287.84 | 287.84 | 287.84 | 287.84 | 286.11 | 1.92% | 20 |
| Oct 14, 2025 | 282.42 | 282.42 | 282.42 | 282.42 | 280.72 | 2.35% | 20 |
| Oct 13, 2025 | 275.94 | 275.94 | 275.94 | 275.94 | 274.28 | 0.94% | 4 |
| Oct 10, 2025 | 277.48 | 284.76 | 273.36 | 273.36 | 271.72 | -2.86% | 33 |
| Oct 9, 2025 | 280.55 | 281.40 | 280.55 | 281.40 | 279.71 | -0.10% | 89 |
| Oct 1, 2025 | 281.68 | 281.68 | 281.68 | 281.68 | 279.99 | -2.57% | 1 |
| Sep 29, 2025 | 289.11 | 289.11 | 289.11 | 289.11 | 287.37 | 3.88% | 1 |
| Sep 18, 2025 | 278.32 | 278.32 | 278.32 | 278.32 | 276.65 | 3.55% | 2 |
| Sep 16, 2025 | 268.77 | 268.77 | 268.77 | 268.77 | 267.16 | -2.18% | 33 |
| Sep 15, 2025 | 274.77 | 274.77 | 274.77 | 274.77 | 273.12 | -1.08% | 77 |
| Sep 8, 2025 | 277.77 | 277.77 | 277.77 | 277.77 | 276.10 | -0.71% | 88 |
| Sep 3, 2025 | 279.77 | 279.77 | 279.77 | 279.77 | 278.09 | 0.03% | 44 |
| Sep 2, 2025 | 279.69 | 279.69 | 279.69 | 279.69 | 278.01 | -0.23% | 6 |
| Aug 28, 2025 | 281.22 | 281.22 | 280.33 | 280.33 | 278.65 | -0.55% | 188 |
| Aug 27, 2025 | 281.88 | 281.88 | 281.88 | 281.88 | 280.19 | 8.39% | 33 |
| Aug 18, 2025 | 260.06 | 260.06 | 260.06 | 260.06 | 258.50 | -1.84% | 1 |
| Aug 14, 2025 | 263.50 | 264.94 | 263.50 | 264.94 | 263.35 | 1.51% | 7 |
| Aug 5, 2025 | 261.56 | 261.56 | 261.00 | 261.00 | 259.43 | -0.61% | 36 |
| Aug 4, 2025 | 262.60 | 262.60 | 262.60 | 262.60 | 261.02 | -2.02% | 2 |
| Jul 31, 2025 | 270.00 | 270.00 | 268.00 | 268.02 | 266.41 | -2.01% | 60 |
| Jul 21, 2025 | 273.51 | 273.51 | 273.51 | 273.51 | 270.35 | -0.43% | 2 |
| Jul 18, 2025 | 274.68 | 274.68 | 274.68 | 274.68 | 271.50 | 7.04% | 8 |
| Jul 7, 2025 | 256.62 | 256.62 | 256.62 | 256.62 | 253.65 | -1.03% | 5 |
| Jul 3, 2025 | 254.28 | 259.85 | 254.28 | 259.30 | 256.30 | 13.81% | 14 |
| Jun 18, 2025 | 227.83 | 227.83 | 227.83 | 227.83 | 225.19 | -2.31% | 21 |