CHN Industrial NV (CNHI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 08/07/2024 |
8.911.299 |
0,21%
|
9,73
|
9,59
|
9,79
|
9,67
|
| 05/07/2024 |
4.502.744 |
-2,72%
|
9,86
|
9,60
|
9,91
|
9,65
|
| 04/07/2024 |
4.216.125 |
0,00%
|
9,87
|
9,81
|
10,04
|
9,92
|
| 03/07/2024 |
4.216.125 |
1,74%
|
9,87
|
9,81
|
10,04
|
9,92
|
| 02/07/2024 |
2.144.706 |
-0,10%
|
9,45
|
9,43
|
9,765
|
9,75
|
| 01/07/2024 |
1.947.029 |
-3,65%
|
10,11
|
9,715
|
10,12
|
9,76
|
| 28/06/2024 |
8.437.852 |
-0,59%
|
10,17
|
9,975
|
10,205
|
10,13
|
| 27/06/2024 |
4.548.051 |
0,30%
|
10,21
|
10,12
|
10,31
|
10,19
|
| 26/06/2024 |
7.356.062 |
2,52%
|
10,01
|
9,85
|
10,20
|
10,16
|
| 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
|
Por favor leia o