Citigroup Inc. (BVMF:CTGP34)
Brazil
· Delayed Price · Currency is BRL 95.87
+0.74 (0.78%)
Last updated: Dec 5, 2025, 11:11 AM GMT-3
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 94.86 | 96.26 | 94.10 | 95.13 | 95.13 | 1.05% | 5,052 |
| Dec 3, 2025 | 92.00 | 94.71 | 91.30 | 94.14 | 94.14 | 2.78% | 48,313 |
| Dec 2, 2025 | 92.51 | 92.70 | 91.59 | 91.59 | 91.59 | 0.14% | 16,947 |
| Dec 1, 2025 | 91.86 | 92.48 | 91.46 | 91.46 | 91.46 | -0.44% | 50,420 |
| Nov 28, 2025 | 91.48 | 93.00 | 91.45 | 91.86 | 91.86 | 0.58% | 22,797 |
| Nov 27, 2025 | 92.72 | 92.72 | 90.55 | 91.33 | 91.33 | -1.50% | 247 |
| Nov 26, 2025 | 90.86 | 92.72 | 90.86 | 92.72 | 92.72 | 2.33% | 71,589 |
| Nov 25, 2025 | 86.49 | 90.91 | 86.49 | 90.61 | 90.61 | 1.40% | 45,342 |
| Nov 24, 2025 | 89.28 | 90.40 | 88.80 | 89.36 | 89.36 | 0.73% | 38,705 |
| Nov 21, 2025 | 88.34 | 89.48 | 88.19 | 88.71 | 88.71 | 0.12% | 11,498 |
| Nov 19, 2025 | 87.40 | 89.02 | 87.40 | 88.60 | 88.60 | 1.36% | 10,136 |
| Nov 18, 2025 | 85.26 | 88.15 | 85.26 | 87.41 | 87.41 | 0.47% | 3,258 |
| Nov 17, 2025 | 88.31 | 88.32 | 86.70 | 87.00 | 87.00 | -1.33% | 9,190 |
| Nov 14, 2025 | 88.37 | 89.13 | 87.01 | 88.17 | 88.17 | -0.55% | 32,443 |
| Nov 13, 2025 | 90.69 | 90.81 | 88.66 | 88.66 | 88.66 | -2.14% | 134 |
| Nov 12, 2025 | 88.77 | 91.61 | 88.77 | 90.60 | 90.60 | 2.66% | 33,469 |
| Nov 11, 2025 | 88.76 | 89.31 | 88.25 | 88.25 | 88.25 | -1.97% | 485 |
| Nov 10, 2025 | 89.70 | 90.32 | 89.69 | 90.02 | 90.02 | 1.18% | 22,919 |
| Nov 7, 2025 | 89.58 | 89.58 | 86.70 | 88.97 | 88.97 | -0.71% | 23,418 |
| Nov 6, 2025 | 90.89 | 90.89 | 89.37 | 89.61 | 89.61 | -1.57% | 32,881 |
| Nov 5, 2025 | 90.86 | 91.44 | 88.91 | 91.04 | 91.04 | 0.61% | 482 |
| Nov 4, 2025 | 89.00 | 91.83 | 88.76 | 90.49 | 90.49 | 1.69% | 15,991 |
| Nov 3, 2025 | 90.10 | 90.65 | 88.84 | 88.99 | 88.99 | -1.23% | 20,595 |
| Oct 31, 2025 | 90.21 | 90.21 | 88.02 | 90.10 | 90.10 | 0.52% | 341 |
| Oct 30, 2025 | 89.07 | 91.00 | 88.68 | 89.63 | 89.26 | -0.85% | 13,256 |
| Oct 29, 2025 | 90.17 | 90.40 | 88.44 | 90.40 | 90.03 | 0.32% | 51,164 |
| Oct 28, 2025 | 90.44 | 90.57 | 90.04 | 90.11 | 89.74 | -0.36% | 617 |
| Oct 27, 2025 | 88.75 | 90.44 | 88.75 | 90.44 | 90.07 | 1.92% | 67,706 |
| Oct 24, 2025 | 87.19 | 89.07 | 87.19 | 88.74 | 88.37 | 2.78% | 56,906 |
| Oct 23, 2025 | 86.09 | 87.20 | 86.09 | 86.34 | 85.98 | -0.86% | 40,007 |
| Oct 22, 2025 | 87.98 | 88.41 | 86.03 | 87.09 | 86.73 | -1.09% | 539 |
| Oct 21, 2025 | 88.93 | 89.33 | 87.96 | 88.05 | 87.69 | -0.55% | 10,370 |
| Oct 20, 2025 | 86.95 | 89.08 | 86.95 | 88.54 | 88.17 | 1.39% | 17,719 |
| Oct 17, 2025 | 87.58 | 88.36 | 87.11 | 87.33 | 86.97 | 0.53% | 36,613 |
| Oct 16, 2025 | 90.64 | 90.98 | 86.55 | 86.87 | 86.51 | -3.70% | 1,942 |
| Oct 15, 2025 | 91.88 | 92.17 | 90.06 | 90.21 | 89.84 | -0.46% | 17,633 |
| Oct 14, 2025 | 88.00 | 92.06 | 87.22 | 90.63 | 90.26 | 3.59% | 45,337 |
| Oct 13, 2025 | 86.70 | 88.10 | 86.70 | 87.49 | 87.13 | 2.17% | 25,732 |
| Oct 10, 2025 | 85.24 | 89.10 | 85.24 | 85.63 | 85.28 | -0.05% | 2,803 |
| Oct 9, 2025 | 86.75 | 86.75 | 85.47 | 85.67 | 85.32 | -0.26% | 1,901 |
| Oct 8, 2025 | 87.16 | 87.16 | 85.89 | 85.89 | 85.54 | -1.00% | 184 |
| Oct 7, 2025 | 87.01 | 87.75 | 86.05 | 86.76 | 86.40 | 0.29% | 7,814 |
| Oct 6, 2025 | 87.01 | 88.75 | 86.51 | 86.51 | 86.15 | 0.25% | 1,307 |
| Oct 3, 2025 | 86.35 | 88.15 | 86.29 | 86.29 | 85.93 | -0.06% | 1,644 |
| Oct 2, 2025 | 87.81 | 87.99 | 86.34 | 86.34 | 85.98 | -1.33% | 3,079 |
| Oct 1, 2025 | 89.78 | 89.78 | 87.50 | 87.50 | 87.14 | -2.54% | 1,445 |
| Sep 30, 2025 | 91.26 | 91.54 | 88.30 | 89.78 | 89.41 | -1.78% | 4,801 |
| Sep 29, 2025 | 93.07 | 93.07 | 91.33 | 91.41 | 91.03 | -1.71% | 582 |
| Sep 26, 2025 | 91.11 | 93.06 | 91.11 | 93.00 | 92.62 | 2.31% | 97,124 |
| Sep 25, 2025 | 89.58 | 91.35 | 89.50 | 90.90 | 90.53 | -0.22% | 1,252 |
| Sep 24, 2025 | 91.60 | 92.24 | 90.36 | 91.10 | 90.72 | 0.89% | 1,445 |
| Sep 23, 2025 | 91.88 | 93.51 | 90.30 | 90.30 | 89.93 | -1.56% | 15,377 |
| Sep 22, 2025 | 90.13 | 92.42 | 90.13 | 91.73 | 91.35 | 0.66% | 3,483 |
| Sep 19, 2025 | 90.90 | 91.54 | 90.52 | 91.13 | 90.75 | 0.81% | 5,572 |
| Sep 18, 2025 | 89.92 | 90.70 | 89.92 | 90.40 | 90.03 | 0.49% | 888 |
| Sep 17, 2025 | 87.32 | 90.25 | 87.32 | 89.96 | 89.59 | 1.01% | 13,595 |
| Sep 16, 2025 | 88.12 | 89.06 | 88.02 | 89.06 | 88.69 | 0.78% | 555 |
| Sep 15, 2025 | 88.48 | 88.86 | 88.24 | 88.37 | 88.01 | -0.37% | 1,292 |
| Sep 12, 2025 | 89.07 | 89.07 | 88.56 | 88.70 | 88.33 | 0.19% | 12,121 |
| Sep 11, 2025 | 87.01 | 89.07 | 87.01 | 88.53 | 88.17 | 1.10% | 9,274 |
| Sep 10, 2025 | 88.77 | 88.77 | 87.11 | 87.57 | 87.21 | -0.36% | 10,830 |
| Sep 9, 2025 | 86.94 | 88.82 | 86.87 | 87.89 | 87.53 | 1.98% | 41,802 |
| Sep 8, 2025 | 86.16 | 86.94 | 85.93 | 86.18 | 85.82 | 0.08% | 23,193 |
| Sep 5, 2025 | 87.72 | 87.97 | 85.11 | 86.11 | 85.75 | -1.84% | 40,527 |
| Sep 4, 2025 | 86.70 | 88.05 | 86.70 | 87.72 | 87.36 | 2.13% | 3,236 |
| Sep 3, 2025 | 84.44 | 86.43 | 84.44 | 85.89 | 85.54 | -0.32% | 3,493 |
| Sep 2, 2025 | 87.00 | 87.00 | 85.28 | 86.17 | 85.81 | -1.42% | 798 |
| Sep 1, 2025 | 88.35 | 88.35 | 86.90 | 87.41 | 87.05 | 1.40% | 1,455 |
| Aug 29, 2025 | 87.51 | 87.67 | 86.20 | 86.20 | 85.84 | -1.11% | 582 |
| Aug 28, 2025 | 88.49 | 88.49 | 87.03 | 87.17 | 86.81 | -0.50% | 279 |
| Aug 27, 2025 | 87.12 | 88.28 | 86.32 | 87.61 | 87.25 | 1.67% | 25,696 |
| Aug 26, 2025 | 85.00 | 86.44 | 85.00 | 86.17 | 85.81 | 0.64% | 545 |
| Aug 25, 2025 | 85.80 | 85.93 | 85.60 | 85.62 | 85.27 | -0.38% | 3,077 |
| Aug 22, 2025 | 84.51 | 86.36 | 84.51 | 85.95 | 85.60 | 1.88% | 12,941 |
| Aug 21, 2025 | 84.40 | 84.72 | 84.13 | 84.36 | 84.01 | -0.55% | 1,261 |
| Aug 20, 2025 | 85.76 | 85.76 | 84.08 | 84.83 | 84.48 | -0.96% | 396 |
| Aug 19, 2025 | 83.48 | 85.79 | 83.48 | 85.65 | 85.30 | 0.54% | 349 |
| Aug 18, 2025 | 84.83 | 85.33 | 84.56 | 85.19 | 84.84 | 1.43% | 293 |
| Aug 15, 2025 | 85.83 | 85.88 | 83.99 | 83.99 | 83.64 | -2.13% | 1,852 |
| Aug 14, 2025 | 85.34 | 86.06 | 85.17 | 85.82 | 85.47 | 0.98% | 11,861 |
| Aug 13, 2025 | 86.43 | 86.53 | 84.99 | 84.99 | 84.64 | -0.67% | 11,876 |
| Aug 12, 2025 | 81.99 | 85.67 | 81.99 | 85.56 | 85.21 | 2.26% | 69,053 |
| Aug 11, 2025 | 84.56 | 84.64 | 83.63 | 83.67 | 83.33 | -0.66% | 1,327 |
| Aug 8, 2025 | 83.00 | 84.55 | 83.00 | 84.23 | 83.88 | 2.43% | 760 |
| Aug 7, 2025 | 84.22 | 84.84 | 82.23 | 82.23 | 81.89 | -2.06% | 501 |
| Aug 6, 2025 | 83.84 | 84.47 | 83.81 | 83.96 | 83.61 | 0.37% | 102 |
| Aug 5, 2025 | 82.66 | 85.12 | 82.66 | 83.65 | 83.31 | -0.83% | 1,035 |
| Aug 4, 2025 | 84.72 | 84.82 | 84.09 | 84.35 | 84.00 | -0.41% | 795 |
| Aug 1, 2025 | 87.30 | 87.30 | 82.70 | 84.70 | 84.35 | -2.98% | 1,713 |
| Jul 31, 2025 | 88.82 | 90.24 | 87.30 | 87.30 | 86.58 | -1.53% | 1,530 |
| Jul 30, 2025 | 88.72 | 89.64 | 87.82 | 88.66 | 87.92 | 1.29% | 1,143 |
| Jul 29, 2025 | 87.02 | 89.51 | 87.02 | 87.53 | 86.80 | -1.43% | 959 |
| Jul 28, 2025 | 89.60 | 89.82 | 88.60 | 88.80 | 88.06 | -0.58% | 832 |
| Jul 25, 2025 | 88.40 | 89.32 | 87.58 | 89.32 | 88.58 | 2.06% | 1,303 |
| Jul 24, 2025 | 88.70 | 89.13 | 87.52 | 87.52 | 86.79 | -0.56% | 3,524 |
| Jul 23, 2025 | 87.48 | 88.26 | 87.48 | 88.01 | 87.28 | 1.03% | 1,035 |
| Jul 22, 2025 | 84.01 | 87.68 | 84.01 | 87.11 | 86.39 | 1.40% | 1,423 |
| Jul 21, 2025 | 87.30 | 87.30 | 85.91 | 85.91 | 85.20 | -0.84% | 2,414 |
| Jul 18, 2025 | 86.36 | 87.07 | 85.92 | 86.64 | 85.92 | 1.26% | 1,491 |
| Jul 17, 2025 | 83.76 | 86.02 | 83.76 | 85.56 | 84.85 | 2.81% | 16,589 |