Canadian Natl Railway Co (CNI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	425.627	0,20%	119,51	118,76	120,07	119,50
18/05/2023	702.697	0,08%	118,56	117,56	119,32	119,26
17/05/2023	423.731	-0,62%	120,06	118,305	120,20	119,16
16/05/2023	433.969	-1,27%	121,05	119,83	121,22	119,90
15/05/2023	333.063	0,72%	120,49	120,31	121,68	121,44
12/05/2023	325.868	0,49%	120,77	120,085	121,37	120,57
11/05/2023	402.019	-1,14%	121,13	119,85	121,59	119,98
10/05/2023	472.929	0,88%	121,29	120,225	122,46	121,36
09/05/2023	565.701	-0,49%	120,15	118,90	120,675	120,30
08/05/2023	633.163	-0,76%	122,43	120,66	123,13	120,89
05/05/2023	470.161	2,67%	119,46	119,16	122,21	121,82
04/05/2023	1.183.246	0,57%	118,23	116,73	119,205	118,65
03/05/2023	1.109.672	-0,33%	118,26	116,21	118,95	117,98
02/05/2023	342.713	-1,22%	119,11	117,1581	119,05	118,37
01/05/2023	342.047	0,47%	119,77	119,57	121,12	119,83
28/04/2023	315.647	0,79%	117,57	117,46	120,07	119,27
27/04/2023	542.868	1,42%	117,20	116,48	118,855	118,33
26/04/2023	673.293	-1,57%	118,72	116,29	118,61	116,67
25/04/2023	1.158.650	-4,72%	123,85	117,43	123,90	118,53
24/04/2023	626.347	1,11%	123,04	123,20	124,79	124,40
21/04/2023	546.744	0,31%	122,85	122,07	123,145	123,03
20/04/2023	363.899	0,16%	122,04	122,17	123,64	122,65
19/04/2023	186.952	-0,16%	122,25	121,912	123,04	122,46
18/04/2023	239.602	0,20%	123,02	122,35	123,3475	122,65
17/04/2023	284.148	0,03%	122,75	121,85	123,60	122,41
14/04/2023	259.289	0,78%	121,26	121,26	122,41	122,38
13/04/2023	476.563	0,56%	121,39	119,78	121,90	121,43
12/04/2023	393.107	1,58%	119,40	119,02	121,51	120,76
11/04/2023	323.405	0,87%	118,00	117,77	119,50	118,88
10/04/2023	300.859	-0,57%	117,86	117,22	118,11	117,85
06/04/2023	508.821	1,24%	118,30	117,54	118,55	118,52
05/04/2023	694.030	-2,68%	120,19	116,88	121,30	117,07
04/04/2023	890.106	0,91%	119,61	119,65	120,97	120,29
03/04/2023	547.907	1,05%	118,10	117,87	119,75	119,21
31/03/2023	268.317	1,44%	116,28	116,125	118,04	117,97
30/03/2023	452.101	0,85%	116,45	114,99	116,47	116,30
29/03/2023	286.899	0,33%	115,77	114,96	115,77	115,32
28/03/2023	561.824	0,30%	114,77	114,145	115,255	114,94
27/03/2023	532.115	0,81%	114,05	113,30	114,92	114,60
24/03/2023	442.222	0,92%	111,79	111,48	113,74	113,68
23/03/2023	432.782	-1,08%	114,685	112,25	114,80	112,64
22/03/2023	446.370	-0,85%	115,05	113,84	116,095	113,87
21/03/2023	486.913	-0,43%	116,17	114,24	116,38	114,84
20/03/2023	332.566	0,08%	115,87	114,42	116,37	115,33
17/03/2023	425.278	-2,74%	118,82	115,14	118,56	115,24
16/03/2023	586.444	2,87%	114,54	114,25	118,71	118,49
15/03/2023	498.953	-0,84%	114,73	113,96	116,235	115,19
14/03/2023	438.777	-0,03%	117,52	114,50	118,22	116,17
13/03/2023	422.963	0,64%	114,40	114,36	117,59	116,20
10/03/2023	534.338	-0,55%	116,58	115,41	118,10	115,46
09/03/2023	365.256	-0,76%	116,53	115,92	118,21	116,10
08/03/2023	330.504	1,09%	116,53	116,30	118,075	117,57
07/03/2023	561.672	-1,47%	117,59	115,94	117,96	116,30
06/03/2023	333.377	-1,07%	119,11	117,81	119,26	118,03
03/03/2023	323.416	1,18%	118,03	117,77	119,46	119,31
02/03/2023	459.485	1,98%	114,77	114,58	118,07	117,92
01/03/2023	365.011	1,53%	114,33	114,07	116,19	115,63
28/02/2023	464.006	-1,76%	115,43	113,67	115,33	113,89
27/02/2023	411.582	0,60%	116,46	115,69	117,245	115,93
24/02/2023	272.471	-0,72%	114,63	113,80	115,315	115,24
23/02/2023	244.201	0,66%	116,05	114,61	116,22	116,08
22/02/2023	523.687	-0,80%	116,31	114,83	116,50	115,32
21/02/2023	760.711	-0,43%	117,18	115,865	117,325	116,25
20/02/2023	252.126	-0,59%	117,18	116,27	117,5694	116,75
17/02/2023	252.126	-0,59%	117,18	116,27	117,5694	116,75
16/02/2023	329.142	-0,95%	117,18	116,58	118,49	117,44
15/02/2023	289.270	-0,84%	118,47	116,93	118,63	118,56
14/02/2023	405.867	-1,01%	120,26	118,66	120,905	119,56
13/02/2023	387.959	0,78%	119,92	119,55	121,10	120,78
10/02/2023	546.135	2,69%	117,08	116,62	120,07	119,85
09/02/2023	280.444	-0,59%	118,62	116,36	118,81	116,71
08/02/2023	237.090	-0,61%	117,73	117,24	118,96	117,40
07/02/2023	474.697	-0,90%	118,10	117,04	119,26	117,30
06/02/2023	328.202	-1,25%	119,11	118,27	119,93	118,36
03/02/2023	568.347	0,14%	118,60	118,45	120,305	119,86
02/02/2023	594.059	0,23%	119,90	117,70	120,255	119,69
01/02/2023	611.360	0,28%	118,57	117,555	120,035	119,42
31/01/2023	282.859	1,44%	117,425	117,24	119,10	119,09
30/01/2023	505.750	-0,75%	117,59	117,34	119,64	117,40
27/01/2023	337.467	-0,19%	118,16	117,90	119,52	118,29
26/01/2023	612.109	0,29%	118,92	116,50	118,9689	118,52
25/01/2023	1.103.796	-4,71%	119,76	117,11	120,14	118,18
24/01/2023	431.735	0,31%	122,89	121,98	124,72	124,02
23/01/2023	361.691	0,27%	123,18	122,475	124,165	123,64
20/01/2023	354.001	1,42%	121,93	121,15	123,78	123,3426
19/01/2023	322.005	-1,01%	122,85	121,60	123,54	121,62
18/01/2023	350.631	-1,29%	124,73	122,82	125,265	122,86
17/01/2023	315.246	0,62%	124,60	123,92	125,52	124,46
16/01/2023	303.869	0,52%	122,37	122,26	124,33	123,77
13/01/2023	303.869	0,52%	122,37	122,26	124,33	123,77
12/01/2023	353.969	0,55%	123,25	121,465	123,32	123,13
11/01/2023	385.886	0,77%	122,97	120,51	123,22	122,46
10/01/2023	350.273	-1,26%	120,53	120,48	121,705	121,53
09/01/2023	291.537	0,62%	122,86	122,84	124,76	123,08
06/01/2023	389.760	2,48%	119,38	118,46	122,65	121,074
05/01/2023	364.109	-2,34%	120,49	117,94	120,6188	118,15
04/01/2023	295.808	1,52%	120,57	119,73	121,04	120,98
03/01/2023	289.257	0,24%	118,61	118,21	120,59	119,17
02/01/2023	308.362	-1,79%	119,59	118,265	119,94	118,28
30/12/2022	308.362	-1,79%	119,59	118,265	119,94	118,28