CHN Industrial NV (CNHI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/11/2024 |
15.718.741 |
0,00%
|
11,90
|
11,70
|
12,17
|
12,15
|
| 22/11/2024 |
15.718.741 |
1,93%
|
11,90
|
11,70
|
12,17
|
12,15
|
| 21/11/2024 |
14.295.136 |
4,56%
|
11,41
|
11,34
|
12,0299
|
11,92
|
| 20/11/2024 |
18.077.061 |
2,98%
|
11,11
|
11,10
|
11,42
|
11,40
|
| 19/11/2024 |
36.709.328 |
0,73%
|
10,88
|
10,82
|
11,10
|
11,07
|
| 18/11/2024 |
14.049.830 |
0,83%
|
10,89
|
10,765
|
11,00
|
10,99
|
| 15/11/2024 |
20.679.093 |
2,25%
|
10,62
|
10,62
|
10,95
|
10,90
|
| 14/11/2024 |
19.715.191 |
6,07%
|
10,66
|
10,53
|
10,75
|
10,66
|
| 13/11/2024 |
9.725.902 |
-2,05%
|
10,29
|
10,0112
|
10,31
|
10,05
|
| 12/11/2024 |
9.082.210 |
-4,29%
|
10,68
|
10,25
|
10,70
|
10,26
|
| 11/11/2024 |
7.788.728 |
0,56%
|
10,58
|
10,57
|
10,84
|
10,72
|
| 08/11/2024 |
4.513.963 |
-8,34%
|
10,61
|
10,31
|
10,66
|
10,66
|
| 07/11/2024 |
14.308.742 |
0,43%
|
11,56
|
11,49
|
11,72
|
11,63
|
| 06/11/2024 |
12.682.927 |
2,93%
|
11,57
|
11,45
|
11,72
|
11,58
|
| 05/11/2024 |
17.012.227 |
0,63%
|
11,08
|
11,04
|
11,33
|
11,25
|
| 04/11/2024 |
12.409.642 |
-0,71%
|
11,27
|
11,085
|
11,465
|
11,18
|
| 01/11/2024 |
10.042.591 |
0,27%
|
11,23
|
11,18
|
11,41
|
11,26
|
| 31/10/2024 |
10.124.644 |
-0,27%
|
11,24
|
11,15
|
11,335
|
11,23
|
| 30/10/2024 |
7.123.239 |
-0,35%
|
11,26
|
11,24
|
11,495
|
11,26
|
| 29/10/2024 |
8.797.318 |
-0,96%
|
11,36
|
11,275
|
11,41
|
11,30
|
| 28/10/2024 |
6.749.295 |
1,88%
|
11,29
|
11,245
|
11,47
|
11,41
|
| 25/10/2024 |
8.205.375 |
0,18%
|
11,18
|
11,145
|
11,39
|
11,20
|
| 24/10/2024 |
6.763.561 |
1,18%
|
11,11
|
11,024
|
11,20
|
11,18
|
| 23/10/2024 |
9.538.219 |
0,64%
|
10,89
|
10,89
|
11,13
|
11,05
|
| 22/10/2024 |
5.951.380 |
0,09%
|
10,98
|
10,86
|
11,09
|
10,98
|
| 21/10/2024 |
4.119.440 |
-1,70%
|
11,11
|
10,94
|
11,185
|
10,97
|
| 18/10/2024 |
5.148.326 |
0,54%
|
11,16
|
11,055
|
11,205
|
11,16
|
| 17/10/2024 |
7.292.916 |
-0,45%
|
11,11
|
10,954
|
11,14
|
11,10
|
| 16/10/2024 |
9.870.107 |
1,73%
|
11,03
|
11,03
|
11,30
|
11,15
|
| 15/10/2024 |
8.209.233 |
-1,62%
|
11,10
|
10,95
|
11,2079
|
10,96
|
| 14/10/2024 |
6.593.271 |
-0,98%
|
11,16
|
11,02
|
11,215
|
11,14
|
| 11/10/2024 |
5.160.542 |
1,17%
|
11,10
|
11,10
|
11,28
|
11,25
|
| 10/10/2024 |
5.240.254 |
-0,36%
|
11,11
|
11,03
|
11,16
|
11,12
|
| 09/10/2024 |
9.573.845 |
1,64%
|
10,99
|
10,925
|
11,22
|
11,16
|
| 08/10/2024 |
9.170.846 |
-0,99%
|
10,94
|
10,86
|
11,03
|
10,98
|
| 07/10/2024 |
4.856.861 |
0,82%
|
10,91
|
10,88
|
11,11
|
11,09
|
| 04/10/2024 |
8.447.730 |
1,10%
|
11,01
|
10,84
|
11,04
|
11,00
|
| 03/10/2024 |
7.409.589 |
-1,81%
|
10,97
|
10,795
|
11,00
|
10,88
|
| 02/10/2024 |
7.859.192 |
-0,18%
|
11,09
|
10,984
|
11,185
|
11,08
|
| 01/10/2024 |
9.700.891 |
0,00%
|
11,06
|
10,93
|
11,2099
|
11,10
|
| 30/09/2024 |
13.648.704 |
-2,03%
|
11,28
|
11,03
|
11,29
|
11,10
|
| 27/09/2024 |
11.081.041 |
0,89%
|
11,38
|
11,28
|
11,50
|
11,33
|
| 26/09/2024 |
9.289.124 |
2,46%
|
11,11
|
11,08
|
11,265
|
11,23
|
| 25/09/2024 |
10.257.860 |
-2,58%
|
11,23
|
10,95
|
11,24
|
10,96
|
| 24/09/2024 |
15.143.987 |
4,17%
|
11,14
|
11,08
|
11,395
|
11,25
|
| 23/09/2024 |
8.827.560 |
-0,28%
|
10,78
|
10,644
|
10,88
|
10,80
|
| 20/09/2024 |
82.283.364 |
-1,10%
|
10,80
|
10,605
|
10,91
|
10,83
|
| 19/09/2024 |
18.380.094 |
3,50%
|
10,79
|
10,77
|
11,12
|
10,95
|
| 18/09/2024 |
12.569.625 |
0,76%
|
10,49
|
10,47
|
10,94
|
10,58
|
| 17/09/2024 |
14.067.476 |
2,14%
|
10,385
|
10,34
|
10,555
|
10,50
|
| 16/09/2024 |
12.014.735 |
-0,68%
|
10,39
|
10,16
|
10,42
|
10,28
|
| 13/09/2024 |
2.489.129 |
2,88%
|
10,17
|
10,145
|
10,36
|
10,35
|
| 12/09/2024 |
12.057.636 |
-1,08%
|
10,17
|
9,92
|
10,25
|
10,06
|
| 11/09/2024 |
11.096.563 |
-0,59%
|
10,21
|
9,98
|
10,30
|
10,17
|
| 10/09/2024 |
13.953.841 |
-2,76%
|
10,41
|
10,055
|
10,49
|
10,23
|
| 09/09/2024 |
31.233.581 |
4,47%
|
10,45
|
10,43
|
10,77
|
10,52
|
| 06/09/2024 |
2.802.420 |
-0,59%
|
10,13
|
10,04
|
10,31
|
10,07
|
| 05/09/2024 |
14.911.626 |
0,20%
|
10,15
|
10,05
|
10,19
|
10,13
|
| 04/09/2024 |
12.306.613 |
0,20%
|
10,06
|
10,00
|
10,195
|
10,11
|
| 03/09/2024 |
10.818.126 |
-2,42%
|
10,21
|
10,01
|
10,24
|
10,09
|
| 02/09/2024 |
10.140.246 |
0,00%
|
10,15
|
10,11
|
10,39
|
10,34
|
| 30/08/2024 |
10.140.246 |
2,28%
|
10,15
|
10,11
|
10,39
|
10,34
|
| 29/08/2024 |
3.056.981 |
0,60%
|
10,13
|
10,02
|
10,21
|
10,11
|
| 28/08/2024 |
3.520.105 |
-0,89%
|
10,05
|
10,00
|
10,17
|
10,05
|
| 27/08/2024 |
4.036.640 |
-0,98%
|
10,19
|
10,04
|
10,235
|
10,14
|
| 26/08/2024 |
3.352.841 |
0,39%
|
10,22
|
10,17
|
10,31
|
10,24
|
| 23/08/2024 |
955.897 |
1,49%
|
10,11
|
10,02
|
10,26
|
10,20
|
| 22/08/2024 |
5.068.473 |
-0,79%
|
10,11
|
9,995
|
10,17
|
10,05
|
| 21/08/2024 |
6.005.213 |
3,47%
|
9,90
|
9,86
|
10,14
|
10,13
|
| 20/08/2024 |
5.658.427 |
-1,71%
|
9,90
|
9,765
|
9,9499
|
9,79
|
| 19/08/2024 |
7.970.998 |
1,22%
|
9,92
|
9,89
|
10,02
|
9,96
|
| 16/08/2024 |
1.702.919 |
-1,80%
|
9,91
|
9,82
|
9,98
|
9,84
|
| 15/08/2024 |
8.734.958 |
3,62%
|
9,69
|
9,69
|
10,08
|
10,02
|
| 14/08/2024 |
4.663.377 |
0,52%
|
9,64
|
9,63
|
9,75
|
9,67
|
| 13/08/2024 |
7.027.723 |
1,80%
|
9,50
|
9,40
|
9,66
|
9,62
|
| 12/08/2024 |
5.617.574 |
-2,38%
|
9,69
|
9,45
|
9,75
|
9,45
|
| 09/08/2024 |
1.720.717 |
-1,73%
|
9,83
|
9,585
|
9,84
|
9,68
|
| 08/08/2024 |
10.991.420 |
2,93%
|
9,67
|
9,66
|
9,905
|
9,85
|
| 07/08/2024 |
5.700.881 |
-0,31%
|
9,78
|
9,56
|
9,85
|
9,57
|
| 06/08/2024 |
10.924.198 |
-1,54%
|
9,66
|
9,58
|
9,85
|
9,60
|
| 05/08/2024 |
3.786.186 |
-1,52%
|
9,47
|
9,28
|
9,89
|
9,75
|
| 02/08/2024 |
2.364.582 |
-1,79%
|
9,95
|
9,73
|
9,975
|
9,90
|
| 01/08/2024 |
13.390.046 |
-5,35%
|
10,29
|
10,05
|
10,44
|
10,08
|
| 31/07/2024 |
17.415.347 |
4,72%
|
10,60
|
10,35
|
10,78
|
10,65
|
| 30/07/2024 |
11.359.156 |
0,49%
|
9,85
|
9,81
|
10,19
|
10,17
|
| 29/07/2024 |
9.421.011 |
-2,69%
|
10,34
|
10,03
|
10,365
|
10,12
|
| 26/07/2024 |
1.641.291 |
1,56%
|
10,33
|
10,275
|
10,465
|
10,40
|
| 25/07/2024 |
6.962.420 |
3,64%
|
9,88
|
9,87
|
10,33
|
10,24
|
| 24/07/2024 |
7.117.714 |
-1,89%
|
10,03
|
9,87
|
10,15
|
9,88
|
| 23/07/2024 |
4.488.600 |
-2,04%
|
10,22
|
10,06
|
10,255
|
10,07
|
| 22/07/2024 |
5.327.940 |
-1,34%
|
10,47
|
10,18
|
10,48
|
10,28
|
| 19/07/2024 |
1.796.313 |
-0,48%
|
10,38
|
10,24
|
10,47
|
10,42
|
| 18/07/2024 |
6.148.697 |
-1,78%
|
10,61
|
10,44
|
10,82
|
10,47
|
| 17/07/2024 |
6.833.078 |
0,76%
|
10,47
|
10,47
|
10,70
|
10,66
|
| 16/07/2024 |
5.310.035 |
3,32%
|
10,21
|
10,21
|
10,60
|
10,58
|
| 15/07/2024 |
6.941.570 |
1,59%
|
10,04
|
9,98
|
10,255
|
10,24
|
| 12/07/2024 |
1.845.315 |
0,60%
|
10,06
|
9,94
|
10,15
|
10,08
|
| 11/07/2024 |
11.581.326 |
4,59%
|
9,64
|
9,63
|
10,025
|
10,02
|
| 10/07/2024 |
7.747.157 |
1,16%
|
9,49
|
9,46
|
9,64
|
9,58
|
| 09/07/2024 |
6.675.165 |
-2,07%
|
9,65
|
9,45
|
9,67
|
9,47
|
Por favor leia o