Canadian Natl Railway Co (CNI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	308.993	0,47%	106,03	105,755	107,63	107,12
05-10-2023	477.401	0,16%	105,88	105,46	107,105	106,62
04-10-2023	287.342	0,35%	105,60	105,43	107,09	106,45
03-10-2023	864.837	-0,30%	105,60	105,01	107,11	106,08
02-10-2023	315.368	-1,78%	108,65	105,99	108,575	106,40
29-09-2023	581.892	-1,20%	108,65	108,185	110,43	108,33
28-09-2023	396.917	0,96%	108,65	107,995	110,43	109,65
27-09-2023	417.016	-1,76%	110,92	107,10	111,175	108,61
26-09-2023	474.996	-0,85%	110,92	109,83	111,58	110,56
25-09-2023	483.129	1,25%	112,31	109,88	111,7518	111,51
22-09-2023	409.004	-0,03%	112,31	109,45	112,895	110,13
21-09-2023	442.335	-2,74%	112,31	110,09	112,85	110,16
20-09-2023	282.148	-0,28%	113,97	113,155	115,005	113,26
19-09-2023	477.660	-1,85%	116,41	113,13	116,6175	113,58
18-09-2023	436.817	-0,58%	116,54	115,30	116,80	115,72
15-09-2023	628.097	0,81%	115,15	115,12	116,74	116,40
14-09-2023	923.313	3,79%	109,54	112,48	115,93	115,46
13-09-2023	398.924	1,75%	109,54	109,02	111,365	111,24
12-09-2023	318.492	0,12%	108,75	108,835	110,03	109,33
11-09-2023	350.577	1,26%	108,65	108,355	109,62	109,20
08-09-2023	402.555	0,17%	107,91	107,36	108,94	107,84
07-09-2023	358.166	-1,09%	108,89	107,475	109,59	107,66
06-09-2023	450.824	-1,72%	113,06	109,39	111,59	109,43
05-09-2023	394.743	-1,62%	113,06	111,31	113,305	111,34
04-09-2023	229.565	0,50%	112,95	111,89	113,245	113,17
01-09-2023	229.565	0,50%	112,95	111,89	113,245	113,17
31-08-2023	332.562	-1,24%	114,46	112,50	114,33	112,61
30-08-2023	448.371	0,96%	113,34	113,34	114,80	114,02
29-08-2023	329.296	0,63%	111,90	111,61	113,16	112,94
28-08-2023	291.061	-0,22%	113,16	112,07	113,74	112,23
25-08-2023	268.385	0,71%	112,32	111,4404	113,00	112,48
24-08-2023	245.288	-1,16%	112,52	111,58	113,10	111,69
23-08-2023	135.387	0,86%	112,00	112,00	113,27	113,00
22-08-2023	282.662	-0,49%	112,75	111,83	112,95	112,04
21-08-2023	408.657	-0,90%	113,66	112,43	113,91	112,59
18-08-2023	236.271	0,34%	112,64	112,43	114,015	113,61
17-08-2023	223.618	-0,34%	114,13	112,94	114,77	113,22
16-08-2023	242.892	-0,28%	114,13	113,20	114,6491	113,61
15-08-2023	238.023	-1,92%	115,77	113,86	116,14	113,93
14-08-2023	394.028	-0,66%	116,44	115,82	117,495	116,16
11-08-2023	325.000	0,42%	116,44	116,19	117,48	116,93
10-08-2023	350.778	-1,21%	118,81	115,97	119,31	116,44
09-08-2023	337.747	0,68%	116,95	116,49	118,36	117,86
08-08-2023	486.578	-1,02%	116,52	114,96	117,26	117,06
07-08-2023	322.311	1,19%	117,34	117,24	118,53	118,27
04-08-2023	358.001	-0,30%	117,15	116,49	118,35	116,88
03-08-2023	396.318	0,37%	116,31	115,92	117,825	117,23
02-08-2023	382.420	-2,27%	118,395	116,765	119,06	116,775
01-08-2023	551.420	-1,44%	120,565	119,35	120,56	119,49
31-07-2023	578.221	0,36%	120,565	119,79	121,625	121,23
28-07-2023	463.640	2,08%	118,97	118,905	121,88	120,80
27-07-2023	466.151	-0,28%	118,42	117,83	120,195	118,34
26-07-2023	1.362.987	0,00%	116,45	114,50	119,94	118,67
25-07-2023	947.287	-0,24%	118,985	118,25	119,49	118,67
24-07-2023	718.115	0,34%	117,40	118,38	119,715	118,95
21-07-2023	442.055	0,76%	117,40	116,77	118,98	118,55
20-07-2023	337.646	-0,29%	118,67	117,48	118,63	117,66
19-07-2023	486.965	0,46%	117,09	116,80	118,42	118,00
18-07-2023	568.722	-0,09%	117,17	116,13	117,50	117,46
17-07-2023	396.056	-0,65%	118,38	117,07	118,29	117,56
14-07-2023	361.145	-0,24%	118,51	117,925	119,44	118,33
13-07-2023	753.099	1,36%	117,33	117,27	119,78	118,61
12-07-2023	768.054	1,22%	115,725	115,045	117,65	117,02
11-07-2023	460.002	-0,22%	115,53	114,72	116,105	115,61
10-07-2023	375.505	0,25%	115,53	115,34	116,585	115,87
07-07-2023	498.499	-1,38%	118,80	115,49	117,11	115,58
06-07-2023	425.376	-2,19%	118,80	117,02	118,84	117,20
05-07-2023	435.860	-1,43%	120,82	119,43	121,31	119,82
04-07-2023	88.330	0,41%	120,42	120,4011	121,56	121,56
03-07-2023	88.330	0,41%	120,42	120,4011	121,56	121,56
30-06-2023	447.354	1,07%	120,42	120,10	121,715	121,07
29-06-2023	365.031	0,61%	118,73	117,695	119,935	119,79
28-06-2023	322.152	-0,40%	118,73	117,545	119,545	119,07
27-06-2023	302.305	0,64%	119,11	118,805	120,10	119,55
26-06-2023	391.122	0,88%	117,95	117,975	119,245	118,79
23-06-2023	427.265	-1,86%	118,87	117,69	119,12	117,7191
22-06-2023	311.754	1,01%	117,02	118,60	119,96	119,95
21-06-2023	371.151	1,15%	117,02	116,74	119,21	118,75
20-06-2023	422.788	-1,30%	117,93	117,37	119,01	117,40
19-06-2023	607.586	0,84%	115,45	118,185	119,32	118,95
16-06-2023	607.586	0,84%	115,45	118,185	119,32	118,95
15-06-2023	302.134	1,16%	115,45	116,40	118,23	117,96
14-06-2023	380.930	1,31%	115,45	115,46	117,71	116,61
13-06-2023	369.698	1,03%	114,58	114,13	115,38	115,10
12-06-2023	403.028	-0,23%	116,90	112,97	114,145	113,93
09-06-2023	409.708	-0,81%	116,90	114,02	115,69	114,19
08-06-2023	512.786	-0,90%	116,90	114,40	116,86	115,12
07-06-2023	456.272	1,48%	114,82	113,81	116,92	116,75
06-06-2023	415.633	-1,55%	116,65	114,99	116,675	115,05
05-06-2023	438.880	-0,71%	117,26	116,86	118,45	116,86
02-06-2023	410.911	2,29%	116,07	115,89	118,54	117,69
01-06-2023	518.289	2,07%	113,98	113,57	115,40	115,06
31-05-2023	232.739	0,31%	114,60	114,15	115,235	112,73
30-05-2023	232.739	0,31%	114,60	114,15	115,235	114,32
29-05-2023	456.960	0,23%	114,00	113,71	115,45	113,97
26-05-2023	456.960	0,23%	114,00	113,71	115,45	113,97
25-05-2023	531.706	0,44%	112,84	111,995	114,33	113,71
24-05-2023	548.938	-2,00%	114,97	112,37	114,835	113,21
23-05-2023	518.275	-1,90%	117,14	115,30	117,29	115,52
22-05-2023	545.108	-1,46%	118,06	116,42	120,46	117,76