CHN Industrial NV (CNHI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
26/06/2024 1.625.621 0,00% 10,12 9,77 10,14 9,91
25/06/2024 1.625.621 -2,84% 10,12 9,77 10,14 9,91
24/06/2024 5.224.301 1,29% 10,27 10,19 10,345 10,20
21/06/2024 6.994.341 -1,08% 10,09 10,03 10,18 10,07
20/06/2024 5.324.776 -1,64% 10,26 10,11 10,28 10,18
19/06/2024 6.893.248 0,00% 10,50 10,23 10,60 10,35
18/06/2024 6.893.248 -0,86% 10,50 10,23 10,60 10,35
17/06/2024 6.049.879 0,39% 10,38 10,21 10,46 10,44
14/06/2024 2.403.630 0,00% 10,25 10,21 10,505 10,40
13/06/2024 6.545.816 1,17% 10,33 10,16 10,41 10,40
12/06/2024 5.929.245 3,21% 10,08 10,08 10,35 10,28
11/06/2024 1.804.587 -1,48% 10,08 9,885 10,08 9,96
10/06/2024 2.857.494 -1,94% 10,24 9,97 10,27 10,11
07/06/2024 1.542.419 0,00% 10,18 10,14 10,415 10,31
06/06/2024 6.100.762 0,10% 10,25 10,22 10,39 10,31
05/06/2024 1.754.006 0,49% 10,23 10,125 10,325 10,30
04/06/2024 1.760.633 -1,35% 10,31 10,165 10,34 10,25
03/06/2024 6.108.300 -1,61% 10,56 10,34 10,62 10,39
31/05/2024 9.087.482 -0,38% 10,56 10,34 10,60 10,56
30/05/2024 6.171.388 0,86% 10,57 10,56 10,73 10,60
29/05/2024 2.207.720 -1,13% 10,42 10,35 10,57 10,51
28/05/2024 2.838.284 -0,38% 10,75 10,52 10,80 10,63
27/05/2024 5.672.477 0,00% 10,78 10,665 10,82 10,67
24/05/2024 5.672.477 -0,09% 10,78 10,665 10,82 10,67
23/05/2024 2.072.510 -3,09% 11,04 10,67 11,07 10,68
22/05/2024 8.149.712 0,27% 10,99 10,95 11,19 11,02
21/05/2024 2.091.798 -1,35% 11,20 10,95 11,24 10,99
20/05/2024 4.860.474 -3,30% 11,46 11,13 11,4655 11,14
17/05/2024 3.095.660 -0,61% 11,605 11,405 11,67 11,45
16/05/2024 6.444.751 -2,70% 11,83 11,43 11,66 11,52
15/05/2024 2.865.243 0,55% 11,83 11,675 11,87 11,835
14/05/2024 2.787.066 2,71% 11,635 11,635 11,905 11,77
13/05/2024 3.052.912 -0,52% 11,56 11,39 11,695 11,46
10/05/2024 3.392.456 1,59% 11,56 11,37 11,625 11,52
09/05/2024 2.594.974 1,37% 11,62 11,63 11,815 11,81
08/05/2024 4.103.578 -2,10% 11,62 11,62 11,895 11,65
07/05/2024 3.023.380 2,76% 11,62 11,62 11,91 11,90
06/05/2024 3.160.354 0,87% 11,71 11,51 11,72 11,58
03/05/2024 3.611.333 -1,71% 11,71 11,41 11,75 11,48
02/05/2024 7.172.584 3,09% 11,59 11,10 11,705 11,68
01/05/2024 4.935.593 -0,61% 11,40 11,22 11,48 11,33
30/04/2024 3.764.472 -2,81% 11,30 11,35 11,61 11,40
29/04/2024 4.684.324 2,81% 11,30 11,38 11,77 11,73
26/04/2024 7.018.901 0,26% 11,30 11,13 11,43 11,41
25/04/2024 9.065.620 -0,18% 11,26 11,12 11,40 11,38
24/04/2024 6.513.139 -1,55% 11,30 11,27 11,51 11,40
23/04/2024 7.791.091 0,70% 11,30 11,44 11,695 11,58
22/04/2024 11.061.796 -6,58% 11,30 11,16 11,755 11,50
19/04/2024 3.058.087 -0,73% 12,38 12,16 12,49 12,31
18/04/2024 2.836.884 0,32% 12,40 12,305 12,555 12,40
17/04/2024 3.447.276 -1,51% 12,69 12,34 12,7169 12,36
16/04/2024 5.111.578 -1,18% 12,45 12,345 12,59 12,55
15/04/2024 2.949.573 0,55% 12,84 12,585 12,94 12,70
12/04/2024 5.382.169 -2,55% 12,84 12,595 12,92 12,63
11/04/2024 4.540.161 -0,99% 12,78 12,85 13,15 12,96
10/04/2024 5.240.416 -0,31% 12,78 12,87 13,30 13,09
09/04/2024 3.533.919 3,14% 12,78 12,74 13,1378 13,13
08/04/2024 2.950.701 -0,70% 12,78 12,72 12,919 12,73
05/04/2024 2.608.778 0,00% 12,80 12,645 12,85 12,82
04/04/2024 3.533.921 -1,31% 12,855 12,81 13,165 12,82
03/04/2024 3.986.249 1,17% 12,855 12,80 13,005 12,99
02/04/2024 6.500.592 0,94% 13,06 12,58 12,91 12,84
01/04/2024 4.499.501 -1,85% 13,06 12,685 13,06 12,72
28/03/2024 3.423.529 0,00% 12,885 12,81 13,02 12,96
27/03/2024 3.506.034 3,27% 12,54 12,565 12,96 12,96
26/03/2024 2.731.265 0,24% 12,54 12,45 12,61 12,55
25/03/2024 4.677.952 -1,65% 12,76 12,44 12,77 12,52
22/03/2024 2.679.298 -0,93% 12,86 12,70 12,88 12,73
21/03/2024 5.769.111 1,42% 12,67 12,63 12,89 12,85
20/03/2024 5.937.214 1,77% 12,44 12,38 12,68 12,67
19/03/2024 2.268.041 0,73% 12,32 12,28 12,54 12,45
18/03/2024 2.447.004 0,16% 12,32 12,20 12,455 12,36
15/03/2024 3.721.381 -0,80% 12,32 12,29 12,53 12,34
14/03/2024 5.208.796 1,30% 12,32 12,28 12,54 12,44
13/03/2024 4.056.170 2,42% 11,83 11,99 12,41 12,28
12/03/2024 2.905.859 -0,91% 11,83 11,93 12,18 11,99
11/03/2024 3.094.277 2,11% 11,83 11,815 12,11 12,10
08/03/2024 5.033.972 0,34% 11,78 11,60 11,909 11,85
07/03/2024 5.557.294 0,94% 11,62 11,62 11,975 11,81
06/03/2024 4.248.464 -0,68% 11,68 11,62 11,79 11,70
05/03/2024 5.693.707 0,77% 11,68 11,58 12,02 11,78
04/03/2024 8.762.843 -3,07% 12,03 11,50 12,08 11,69
01/03/2024 6.725.588 0,92% 11,95 11,79 12,11 12,06
29/02/2024 4.802.067 0,34% 11,95 11,755 12,03 11,95
28/02/2024 4.070.736 -0,42% 12,01 11,88 12,03 11,91
27/02/2024 2.901.329 -0,42% 12,01 11,91 12,04 11,96
26/02/2024 3.422.116 -1,72% 12,17 11,92 12,235 12,01
23/02/2024 4.658.759 2,43% 11,92 11,90 12,25 12,22
22/02/2024 2.535.263 -0,17% 11,90 11,865 12,03 11,93
21/02/2024 2.834.840 0,08% 11,89 11,85 12,095 11,95
20/02/2024 5.195.112 -1,73% 12,30 11,73 11,98 11,94
19/02/2024 9.857.101 0,00% 12,30 12,115 12,33 12,15
16/02/2024 9.857.101 -3,19% 12,30 12,115 12,33 12,15
15/02/2024 7.411.517 -1,59% 12,32 12,305 12,615 12,35
14/02/2024 9.470.367 6,18% 12,32 12,055 12,74 12,55
13/02/2024 7.261.688 -4,83% 12,11 11,745 12,13 11,82
12/02/2024 6.162.787 2,73% 12,38 12,14 12,4575 12,42
09/02/2024 7.328.876 -0,74% 12,38 11,83 12,13 12,09
08/02/2024 8.333.897 -1,54% 12,38 12,12 12,39 12,18
07/02/2024 6.590.313 -0,40% 12,40 12,33 12,4995 12,37
Ajuda

Pesquisa de títulos

Fale Connosco