Citigroup Inc. (BVMF:CTGP34)
Brazil · Delayed Price · Currency is BRL 83.96
+0.31 (0.37%)
At close: Aug 6, 2025, 4:55 PM GMT-3
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 84.22 | 84.84 | 84.00 | 84.00 | - | 0.05% | 47 |
| Aug 6, 2025 | 83.84 | 84.47 | 83.81 | 83.96 | - | 0.37% | 281 |
| 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 |
| Jun 17, 2025 | 71.91 | 71.91 | 70.60 | 70.74 | - | -0.63% | 324 |
| Jun 16, 2025 | 70.91 | 71.73 | 70.91 | 71.19 | - | 1.50% | 685 |
| Jun 13, 2025 | 70.58 | 71.80 | 70.14 | 70.14 | - | -2.62% | 346 |
| Jun 12, 2025 | 71.75 | 72.12 | 71.41 | 72.03 | - | -0.26% | 570 |
| Jun 11, 2025 | 72.13 | 72.76 | 72.08 | 72.22 | - | 0.12% | 758 |
| Jun 10, 2025 | 72.00 | 72.36 | 71.88 | 72.13 | - | -0.65% | 4,511 |
| Jun 9, 2025 | 72.72 | 73.34 | 72.40 | 72.60 | - | 0.36% | 4,579 |
| Jun 6, 2025 | 72.05 | 73.16 | 72.04 | 72.34 | - | 0.99% | 512 |
| Jun 5, 2025 | 70.88 | 72.00 | 70.74 | 71.63 | - | -0.24% | 502 |
| Jun 4, 2025 | 72.57 | 72.65 | 71.80 | 71.80 | - | 0.49% | 251 |
| Jun 3, 2025 | 71.65 | 72.22 | 71.45 | 71.45 | - | -0.28% | 41,566 |
| Jun 2, 2025 | 71.53 | 72.00 | 70.41 | 71.65 | - | 0.15% | 76,713 |
| May 30, 2025 | 70.55 | 71.88 | 70.55 | 71.54 | - | 0.49% | 9,434 |
| May 29, 2025 | 71.10 | 71.26 | 70.40 | 71.19 | - | 0.20% | 1,056 |