Citigroup Inc. (BVMF:CTGP34)
Brazil · Delayed Price · Currency is BRL 89.96
+0.90 (1.01%)
At close: Sep 17, 2025
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 87.32 | 90.25 | 87.32 | 89.96 | - | 1.01% | 13,595 |
| Sep 16, 2025 | 88.12 | 89.06 | 88.02 | 89.06 | - | 0.78% | 555 |
| Sep 15, 2025 | 88.48 | 88.86 | 88.24 | 88.37 | - | -0.37% | 1,292 |
| Sep 12, 2025 | 89.07 | 89.07 | 88.56 | 88.70 | - | 0.19% | 12,121 |
| Sep 11, 2025 | 87.01 | 89.07 | 87.01 | 88.53 | - | 1.10% | 9,274 |
| Sep 10, 2025 | 88.77 | 88.77 | 87.11 | 87.57 | - | -0.36% | 10,830 |
| Sep 9, 2025 | 86.94 | 88.82 | 86.87 | 87.89 | - | 1.98% | 41,802 |
| Sep 8, 2025 | 86.16 | 86.94 | 85.93 | 86.18 | - | 0.08% | 23,193 |
| Sep 5, 2025 | 87.72 | 87.97 | 85.11 | 86.11 | - | -1.84% | 40,527 |
| Sep 4, 2025 | 86.70 | 88.05 | 86.70 | 87.72 | - | 2.13% | 3,236 |
| Sep 3, 2025 | 84.44 | 86.43 | 84.44 | 85.89 | - | -0.32% | 3,493 |
| Sep 2, 2025 | 87.00 | 87.00 | 85.28 | 86.17 | - | -1.42% | 798 |
| Sep 1, 2025 | 88.35 | 88.35 | 86.90 | 87.41 | - | 1.40% | 1,455 |
| Aug 29, 2025 | 87.51 | 87.67 | 86.20 | 86.20 | - | -1.11% | 582 |
| Aug 28, 2025 | 88.49 | 88.49 | 87.03 | 87.17 | - | -0.50% | 279 |
| Aug 27, 2025 | 87.12 | 88.28 | 86.32 | 87.61 | - | 1.67% | 25,696 |
| 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 |