Citigroup Inc. (BVMF:CTGP34)
Brazil · Delayed Price · Currency is BRL 85.62
-0.33 (-0.38%)
At close: Aug 25, 2025, 4:55 PM GMT-3
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 87.12 | 88.28 | 86.32 | 87.61 | - | 1.67% | 92,149 |
| Aug 26, 2025 | 85.00 | 86.44 | 85.00 | 86.17 | - | 0.64% | 545 |
| Aug 25, 2025 | 85.80 | 85.93 | 85.60 | 85.62 | - | -0.38% | 3,077 |
| Aug 22, 2025 | 84.51 | 86.36 | 84.51 | 85.95 | - | 1.88% | 12,941 |
| Aug 21, 2025 | 84.40 | 84.72 | 84.13 | 84.36 | - | -0.55% | 1,261 |
| Aug 20, 2025 | 85.76 | 85.76 | 84.08 | 84.83 | - | -0.96% | 396 |
| Aug 19, 2025 | 83.48 | 85.79 | 83.48 | 85.65 | - | 0.54% | 668 |
| Aug 18, 2025 | 84.83 | 85.33 | 84.56 | 85.19 | - | 1.43% | 293 |
| Aug 15, 2025 | 85.83 | 85.88 | 83.99 | 83.99 | - | -2.13% | 1,852 |
| Aug 14, 2025 | 85.34 | 86.06 | 85.17 | 85.82 | - | 0.98% | 11,861 |
| Aug 13, 2025 | 86.43 | 86.53 | 84.99 | 84.99 | - | -0.67% | 11,876 |
| Aug 12, 2025 | 81.99 | 85.67 | 81.99 | 85.56 | - | 2.26% | 69,053 |
| Aug 11, 2025 | 84.56 | 84.64 | 83.63 | 83.67 | - | -0.66% | 1,327 |
| Aug 8, 2025 | 83.00 | 84.55 | 83.00 | 84.23 | - | 2.43% | 760 |
| Aug 7, 2025 | 84.22 | 84.84 | 82.23 | 82.23 | - | -2.06% | 501 |
| Aug 6, 2025 | 83.84 | 84.47 | 83.81 | 83.96 | - | 0.37% | 102 |
| Aug 5, 2025 | 82.66 | 85.12 | 82.66 | 83.65 | - | -0.83% | 1,035 |
| Aug 4, 2025 | 84.72 | 84.82 | 84.09 | 84.35 | - | -0.41% | 795 |
| Aug 1, 2025 | 87.30 | 87.30 | 82.70 | 84.70 | - | -2.98% | 1,713 |
| Jul 31, 2025 | 88.82 | 90.24 | 87.30 | 87.30 | - | -1.53% | 1,530 |
| Jul 30, 2025 | 88.72 | 89.64 | 87.82 | 88.66 | - | 1.29% | 1,143 |
| Jul 29, 2025 | 87.02 | 89.51 | 87.02 | 87.53 | - | -1.43% | 959 |
| Jul 28, 2025 | 89.60 | 89.82 | 88.60 | 88.80 | - | -0.58% | 832 |
| Jul 25, 2025 | 88.40 | 89.32 | 87.58 | 89.32 | - | 2.06% | 1,303 |
| Jul 24, 2025 | 88.70 | 89.13 | 87.52 | 87.52 | - | -0.56% | 3,524 |
| Jul 23, 2025 | 87.48 | 88.26 | 87.48 | 88.01 | - | 1.03% | 1,035 |
| Jul 22, 2025 | 84.01 | 87.68 | 84.01 | 87.11 | - | 1.40% | 1,423 |
| Jul 21, 2025 | 87.30 | 87.30 | 85.91 | 85.91 | - | -0.84% | 2,414 |
| Jul 18, 2025 | 86.36 | 87.07 | 85.92 | 86.64 | - | 1.26% | 1,491 |
| Jul 17, 2025 | 83.76 | 86.02 | 83.76 | 85.56 | - | 2.81% | 16,598 |
| Jul 16, 2025 | 84.86 | 85.20 | 81.78 | 83.22 | - | -1.72% | 3,116 |
| Jul 15, 2025 | 82.96 | 85.17 | 81.80 | 84.68 | - | 4.38% | 45,095 |
| Jul 14, 2025 | 78.26 | 81.49 | 78.26 | 81.13 | - | 1.32% | 15,781 |
| Jul 11, 2025 | 79.88 | 80.30 | 79.75 | 80.07 | - | -0.19% | 269 |
| Jul 10, 2025 | 77.99 | 80.64 | 77.99 | 80.22 | - | 1.63% | 2,004 |
| Jul 9, 2025 | 77.54 | 78.93 | 77.54 | 78.93 | - | 1.66% | 1,678 |
| Jul 8, 2025 | 80.35 | 80.35 | 77.64 | 77.64 | - | -2.38% | 2,172 |
| Jul 7, 2025 | 80.44 | 80.52 | 79.53 | 79.53 | - | 0.14% | 19,515 |
| Jul 4, 2025 | 79.80 | 83.80 | 79.13 | 79.42 | - | -1.08% | 2,529 |
| Jul 3, 2025 | 78.80 | 85.51 | 78.74 | 80.29 | - | 2.84% | 7,517 |
| Jul 2, 2025 | 76.76 | 78.61 | 76.76 | 78.07 | - | -0.33% | 2,603 |
| Jul 1, 2025 | 76.88 | 78.80 | 76.56 | 78.33 | - | 1.89% | 1,299 |
| Jun 30, 2025 | 76.30 | 77.62 | 76.30 | 76.88 | - | 0.17% | 788 |
| Jun 27, 2025 | 76.30 | 77.31 | 76.30 | 76.75 | - | -0.53% | 2,542 |
| Jun 26, 2025 | 76.08 | 77.60 | 76.04 | 77.16 | - | 1.22% | 2,318 |
| Jun 25, 2025 | 75.10 | 76.60 | 75.00 | 76.23 | - | 2.38% | 5,729 |
| Jun 24, 2025 | 72.96 | 74.71 | 72.96 | 74.46 | - | 2.56% | 2,472 |
| Jun 23, 2025 | 72.12 | 72.68 | 71.28 | 72.60 | - | 0.67% | 2,385 |
| Jun 20, 2025 | 71.98 | 72.40 | 71.95 | 72.12 | - | 0.61% | 34 |
| Jun 18, 2025 | 71.08 | 72.11 | 70.48 | 71.68 | - | 1.33% | 4,957 |