Citigroup Inc. (BVMF:CTGP34)
Brazil · Delayed Price · Currency is BRL 86.59
-0.17 (-0.20%)
Last updated: Oct 8, 2025, 10:34 AM GMT-3
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 85.24 | 89.10 | 85.24 | 85.63 | 85.63 | -0.05% | 2,803 |
| Oct 9, 2025 | 86.75 | 86.75 | 85.47 | 85.67 | 85.67 | -0.26% | 1,901 |
| Oct 8, 2025 | 87.16 | 87.16 | 85.89 | 85.89 | 85.89 | -1.00% | 184 |
| Oct 7, 2025 | 87.01 | 87.75 | 86.05 | 86.76 | 86.76 | 0.29% | 7,874 |
| Oct 6, 2025 | 87.01 | 88.75 | 86.51 | 86.51 | 86.51 | 0.25% | 1,357 |
| Oct 3, 2025 | 86.35 | 88.15 | 86.29 | 86.29 | 86.29 | -0.06% | 1,644 |
| Oct 2, 2025 | 87.81 | 87.99 | 86.34 | 86.34 | 86.34 | -1.33% | 3,679 |
| Oct 1, 2025 | 89.78 | 89.78 | 87.50 | 87.50 | 87.50 | -2.54% | 1,445 |
| Sep 30, 2025 | 91.26 | 91.54 | 88.30 | 89.78 | 89.78 | -1.78% | 4,811 |
| Sep 29, 2025 | 93.07 | 93.07 | 91.33 | 91.41 | 91.41 | -1.71% | 582 |
| Sep 26, 2025 | 91.11 | 93.06 | 91.11 | 93.00 | 93.00 | 2.31% | 97,124 |
| Sep 25, 2025 | 89.58 | 91.35 | 89.50 | 90.90 | 90.90 | -0.22% | 1,252 |
| Sep 24, 2025 | 91.60 | 92.24 | 90.36 | 91.10 | 91.10 | 0.89% | 1,445 |
| Sep 23, 2025 | 91.88 | 93.51 | 90.30 | 90.30 | 90.30 | -1.56% | 15,377 |
| Sep 22, 2025 | 90.13 | 92.42 | 90.13 | 91.73 | 91.73 | 0.66% | 3,483 |
| Sep 19, 2025 | 90.90 | 91.54 | 90.52 | 91.13 | 91.13 | 0.81% | 5,572 |
| Sep 18, 2025 | 89.92 | 90.70 | 89.92 | 90.40 | 90.40 | 0.49% | 888 |
| Sep 17, 2025 | 87.32 | 90.25 | 87.32 | 89.96 | 89.96 | 1.01% | 13,595 |
| Sep 16, 2025 | 88.12 | 89.06 | 88.02 | 89.06 | 89.06 | 0.78% | 555 |
| Sep 15, 2025 | 88.48 | 88.86 | 88.24 | 88.37 | 88.37 | -0.37% | 1,292 |
| Sep 12, 2025 | 89.07 | 89.07 | 88.56 | 88.70 | 88.70 | 0.19% | 12,121 |
| Sep 11, 2025 | 87.01 | 89.07 | 87.01 | 88.53 | 88.53 | 1.10% | 9,274 |
| Sep 10, 2025 | 88.77 | 88.77 | 87.11 | 87.57 | 87.57 | -0.36% | 10,830 |
| Sep 9, 2025 | 86.94 | 88.82 | 86.87 | 87.89 | 87.89 | 1.98% | 41,802 |
| Sep 8, 2025 | 86.16 | 86.94 | 85.93 | 86.18 | 86.18 | 0.08% | 23,193 |
| Sep 5, 2025 | 87.72 | 87.97 | 85.11 | 86.11 | 86.11 | -1.84% | 40,527 |
| Sep 4, 2025 | 86.70 | 88.05 | 86.70 | 87.72 | 87.72 | 2.13% | 3,236 |
| Sep 3, 2025 | 84.44 | 86.43 | 84.44 | 85.89 | 85.89 | -0.32% | 3,493 |
| Sep 2, 2025 | 87.00 | 87.00 | 85.28 | 86.17 | 86.17 | -1.42% | 798 |
| Sep 1, 2025 | 88.35 | 88.35 | 86.90 | 87.41 | 87.41 | 1.40% | 1,455 |
| Aug 29, 2025 | 87.51 | 87.67 | 86.20 | 86.20 | 86.20 | -1.11% | 582 |
| Aug 28, 2025 | 88.49 | 88.49 | 87.03 | 87.17 | 87.17 | -0.50% | 279 |
| Aug 27, 2025 | 87.12 | 88.28 | 86.32 | 87.61 | 87.61 | 1.67% | 25,696 |
| Aug 26, 2025 | 85.00 | 86.44 | 85.00 | 86.17 | 86.17 | 0.64% | 545 |
| Aug 25, 2025 | 85.80 | 85.93 | 85.60 | 85.62 | 85.62 | -0.38% | 3,077 |
| Aug 22, 2025 | 84.51 | 86.36 | 84.51 | 85.95 | 85.95 | 1.88% | 12,941 |
| Aug 21, 2025 | 84.40 | 84.72 | 84.13 | 84.36 | 84.36 | -0.55% | 1,261 |
| Aug 20, 2025 | 85.76 | 85.76 | 84.08 | 84.83 | 84.83 | -0.96% | 396 |
| Aug 19, 2025 | 83.48 | 85.79 | 83.48 | 85.65 | 85.65 | 0.54% | 668 |
| Aug 18, 2025 | 84.83 | 85.33 | 84.56 | 85.19 | 85.19 | 1.43% | 293 |
| Aug 15, 2025 | 85.83 | 85.88 | 83.99 | 83.99 | 83.99 | -2.13% | 1,852 |
| Aug 14, 2025 | 85.34 | 86.06 | 85.17 | 85.82 | 85.82 | 0.98% | 11,861 |
| Aug 13, 2025 | 86.43 | 86.53 | 84.99 | 84.99 | 84.99 | -0.67% | 11,876 |
| Aug 12, 2025 | 81.99 | 85.67 | 81.99 | 85.56 | 85.56 | 2.26% | 69,053 |
| Aug 11, 2025 | 84.56 | 84.64 | 83.63 | 83.67 | 83.67 | -0.66% | 1,327 |
| Aug 8, 2025 | 83.00 | 84.55 | 83.00 | 84.23 | 84.23 | 2.43% | 760 |
| Aug 7, 2025 | 84.22 | 84.84 | 82.23 | 82.23 | 82.23 | -2.06% | 501 |
| Aug 6, 2025 | 83.84 | 84.47 | 83.81 | 83.96 | 83.96 | 0.37% | 102 |
| Aug 5, 2025 | 82.66 | 85.12 | 82.66 | 83.65 | 83.65 | -0.83% | 1,035 |
| Aug 4, 2025 | 84.72 | 84.82 | 84.09 | 84.35 | 84.35 | -0.41% | 795 |