CHN Industrial NV (CNHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/02/2024	8.307.854	2,22%	12,26	12,26	12,56	12,42
05/02/2024	8.099.917	-1,06%	12,27	11,92	12,30	12,15
02/02/2024	8.107.497	-0,16%	12,13	12,04	12,345	12,28
01/02/2024	6.046.641	2,50%	12,12	12,065	12,29	12,30
31/01/2024	6.326.284	-0,58%	12,06	11,99	12,22	12,00
30/01/2024	4.923.763	-0,17%	11,88	12,01	12,195	12,07
29/01/2024	4.118.508	1,34%	11,88	11,765	12,155	12,09
26/01/2024	3.925.249	-0,08%	12,00	11,92	12,065	11,93
25/01/2024	4.709.415	0,93%	11,93	11,815	12,045	11,94
24/01/2024	3.611.318	-0,25%	12,01	11,825	12,035	11,83
23/01/2024	4.197.464	1,11%	11,73	11,68	11,89	11,86
22/01/2024	3.761.768	0,69%	11,73	11,66	11,895	11,73
19/01/2024	3.784.245	0,69%	11,52	11,47	11,67	11,65
18/01/2024	4.178.933	1,31%	11,47	11,43	11,615	11,57
17/01/2024	5.308.265	-0,35%	11,29	11,38	11,59	11,42
16/01/2024	4.946.290	-0,26%	11,29	11,29	11,58	11,46
15/01/2024	5.675.246	-1,12%	11,69	11,47	11,7986	11,49
12/01/2024	5.675.246	-1,12%	11,69	11,47	11,7986	11,49
11/01/2024	6.912.865	-1,69%	11,69	11,59	11,845	11,62
10/01/2024	5.851.580	-1,09%	11,865	11,73	11,935	11,82
09/01/2024	5.833.844	-2,77%	12,19	11,92	12,21	11,95
08/01/2024	9.108.540	1,91%	11,97	11,94	12,30	12,29
05/01/2024	5.445.906	1,35%	11,79	11,78	12,30	12,06
04/01/2024	5.195.575	-0,42%	11,94	11,885	12,035	11,90
03/01/2024	5.163.338	-1,73%	12,175	11,82	12,165	11,95
02/01/2024	6.624.941	-0,16%	12,175	12,105	12,42	12,16
29/12/2023	3.578.717	0,83%	12,29	12,12	12,29	12,18
28/12/2023	2.638.876	-0,33%	12,13	12,06	12,15	12,08
27/12/2023	3.756.353	0,75%	12,015	12,01	12,19	12,12
26/12/2023	1.871.731	0,42%	12,015	11,965	12,10	12,03
22/12/2023	3.469.137	0,67%	11,86	11,90	12,065	11,98
21/12/2023	5.235.575	1,97%	11,86	11,68	11,90	11,90
20/12/2023	5.248.278	-2,02%	11,86	11,66	11,94	11,67
19/12/2023	7.047.416	2,67%	11,63	11,63	11,925	11,91
18/12/2023	8.684.386	1,05%	11,44	11,395	11,61	11,60
15/12/2023	13.330.509	-2,30%	10,94	11,4511	11,775	11,48
14/12/2023	11.293.719	2,98%	10,94	11,385	11,82	11,75
13/12/2023	4.832.769	3,92%	10,94	10,83	11,40	11,41
12/12/2023	4.481.470	-0,99%	11,06	10,88	11,03	10,98
11/12/2023	6.652.989	-0,18%	11,06	11,01	11,14	11,09
08/12/2023	3.377.021	1,74%	10,975	10,90	11,13	11,11
07/12/2023	3.982.424	-0,37%	10,975	10,86	11,01	10,92
06/12/2023	7.366.185	0,00%	11,00	10,94	11,225	10,96
05/12/2023	6.009.902	-0,09%	10,58	10,82	11,00	10,96
04/12/2023	7.024.885	-1,88%	10,58	10,85	11,045	10,97
01/12/2023	9.893.945	4,10%	10,58	10,76	11,31	11,18
30/11/2023	17.641.493	0,47%	10,58	10,4601	10,79	10,74
29/11/2023	10.649.520	1,62%	10,53	10,5225	10,81	10,69
28/11/2023	6.699.711	0,48%	10,51	10,38	10,64	10,52
27/11/2023	7.285.925	2,35%	10,24	10,20	10,51	10,47
24/11/2023	2.020.688	2,97%	10,10	10,10	10,32	10,3999
23/11/2023	4.532.567	0,40%	10,04	9,835	10,13	10,13
22/11/2023	4.530.544	0,10%	10,04	9,835	10,13	10,10
21/11/2023	4.737.332	-2,32%	10,04	10,04	10,145	10,09
20/11/2023	6.677.224	-0,10%	10,41	10,32	10,54	10,33
17/11/2023	5.718.273	3,19%	10,15	10,09	10,37	10,34
16/11/2023	4.183.947	-3,10%	10,24	9,98	10,2575	10,02
15/11/2023	9.806.729	1,37%	10,14	10,01	10,465	10,34
14/11/2023	5.553.625	4,08%	10,04	10,02	10,25	10,20
13/11/2023	4.619.283	-1,61%	9,85	9,77	9,88	9,80
10/11/2023	4.795.210	-1,87%	10,33	9,84	10,015	9,96
09/11/2023	4.234.459	-0,98%	10,29	10,14	10,345	10,15
08/11/2023	4.168.678	1,04%	10,29	10,225	10,44	10,245
07/11/2023	10.768.703	-10,54%	11,56	9,94	10,49	10,145
06/11/2023	4.294.009	-2,07%	11,56	11,32	11,6699	11,34
03/11/2023	2.235.031	2,84%	11,47	11,45	11,6699	11,58
02/11/2023	2.146.209	2,18%	10,94	11,135	11,35	11,26
01/11/2023	1.972.621	0,36%	10,94	10,78	11,035	11,02
31/10/2023	3.034.767	0,64%	10,96	10,91	11,11	10,98
30/10/2023	3.324.259	0,46%	11,12	10,78	11,015	10,91
27/10/2023	1.289.389	-1,85%	11,12	10,8722	11,121	10,905
26/10/2023	2.176.905	0,27%	11,065	11,05	11,205	11,11
25/10/2023	1.527.678	-0,27%	11,065	11,0234	11,2185	11,08
24/10/2023	3.115.828	0,27%	10,96	10,96	11,18	11,11
23/10/2023	2.530.241	-1,16%	11,07	11,04	11,245	11,08
20/10/2023	3.592.206	-1,84%	11,18	11,115	11,305	11,21
19/10/2023	2.455.800	-1,21%	11,485	11,38	11,64	11,42
18/10/2023	4.621.057	-3,51%	11,645	11,44	11,66	11,56
17/10/2023	2.440.269	0,93%	11,67	11,67	12,06	11,98
16/10/2023	1.365.646	1,02%	11,77	11,765	11,94	11,87
13/10/2023	1.628.410	-1,18%	11,94	11,735	12,02	11,75
12/10/2023	1.992.653	-2,14%	12,165	11,735	12,25	11,89
11/10/2023	2.076.800	-0,16%	12,21	12,05	12,25	12,15
10/10/2023	2.468.310	2,61%	12,13	12,085	12,31	12,17
09/10/2023	1.703.131	1,02%	11,635	11,5925	11,895	11,86
06/10/2023	2.300.267	0,60%	11,63	11,4506	11,8475	11,74
05/10/2023	2.257.260	0,52%	11,65	11,541	11,755	11,67
04/10/2023	1.497.099	-0,43%	11,65	11,435	11,725	11,61
03/10/2023	3.134.045	-1,44%	11,73	11,585	11,785	11,66
02/10/2023	2.122.786	-2,23%	12,395	11,79	12,075	11,83
29/09/2023	2.116.223	-1,96%	12,395	12,085	12,42	12,03
28/09/2023	2.193.096	1,07%	12,125	12,125	12,37	12,27
27/09/2023	2.636.169	0,58%	12,02	11,97	12,185	12,14
26/09/2023	2.542.489	-1,39%	12,02	11,99	12,17	12,07
25/09/2023	2.412.266	-0,41%	12,48	12,0106	12,2675	12,24
22/09/2023	1.943.277	-1,52%	12,48	12,27	12,545	12,29
21/09/2023	2.391.556	-3,03%	13,05	12,45	13,1988	12,48