CHN Industrial NV (CNHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20/09/2023	2.226.201	0,94%	13,05	12,82	13,1988	12,87
19/09/2023	3.377.774	-4,64%	13,04	12,70	13,075	12,75
18/09/2023	3.224.620	-0,82%	13,39	13,315	13,47	13,37
15/09/2023	21.756.999	-0,52%	13,39	13,43	13,6275	13,48
14/09/2023	3.391.291	3,04%	13,39	13,39	13,60	13,55
13/09/2023	3.514.258	-2,74%	13,395	13,1123	13,415	13,15
12/09/2023	2.853.719	-0,15%	13,395	13,365	13,70	13,52
11/09/2023	3.054.260	0,15%	13,63	13,52	13,66	13,54
08/09/2023	2.713.367	-1,17%	13,54	13,37	13,59	13,52
07/09/2023	2.543.687	-1,37%	13,74	13,59	13,84	13,68
06/09/2023	2.367.292	-0,79%	13,88	13,92	13,97	13,87
05/09/2023	5.459.317	1,09%	13,88	13,92	14,22	13,98
04/09/2023	1.320.365	0,36%	13,88	13,77	13,92	13,83
01/09/2023	1.320.365	0,36%	13,88	13,77	13,92	13,83
31/08/2023	1.615.937	-0,22%	13,82	13,74	13,90	13,78
30/08/2023	2.402.335	1,77%	13,30	13,575	13,84	13,81
29/08/2023	1.419.379	2,18%	13,30	13,23	13,58	13,57
28/08/2023	1.436.979	2,15%	13,205	13,18	13,31	13,28
25/08/2023	1.198.898	1,09%	13,015	12,825	13,06	13,00
24/08/2023	1.405.837	-1,53%	12,90	12,835	13,02	12,86
23/08/2023	1.147.714	1,24%	13,135	12,92	13,08	13,06
22/08/2023	1.269.864	-1,60%	13,135	12,885	13,08	12,90
21/08/2023	1.539.635	0,46%	12,96	12,945	13,175	13,11
18/08/2023	1.976.928	-0,61%	12,96	12,8839	13,075	13,05
17/08/2023	1.620.302	-0,08%	13,195	13,08	13,285	13,13
16/08/2023	1.637.965	-0,83%	13,65	13,11	13,33	13,14
15/08/2023	2.453.703	-3,57%	13,65	13,17	13,65	13,25
14/08/2023	1.720.879	-0,94%	13,895	13,595	13,76	13,74
11/08/2023	1.188.630	-0,79%	13,895	13,845	13,97	13,87
10/08/2023	1.695.131	-0,43%	14,10	13,90	14,195	13,98
09/08/2023	1.492.070	0,79%	13,92	13,92	14,14	14,04
08/08/2023	2.806.052	-0,50%	13,84	13,755	13,94	13,93
07/08/2023	1.682.392	0,22%	14,13	13,855	14,05	14,00
04/08/2023	1.564.478	-0,57%	14,13	13,96	14,175	13,97
03/08/2023	2.230.962	-2,50%	14,44	13,94	14,14	14,05
02/08/2023	2.577.798	-1,03%	14,44	14,36	14,565	14,41
01/08/2023	3.180.040	1,39%	14,44	14,42	14,69	14,56
31/07/2023	3.198.338	0,07%	14,39	14,29	14,70	14,36
28/07/2023	7.096.604	-6,09%	14,775	14,17	14,80	14,35
27/07/2023	2.644.864	-1,48%	15,62	15,14	15,62	15,28
26/07/2023	1.644.387	-1,15%	15,52	15,43	15,66	15,51
25/07/2023	1.554.174	0,38%	15,34	15,475	15,74	15,69
24/07/2023	2.423.499	1,82%	15,34	15,34	15,68	15,63
21/07/2023	2.070.016	-1,29%	15,50	15,33	15,50	15,35
20/07/2023	1.478.235	0,32%	15,44	15,445	15,59	15,55
19/07/2023	1.861.551	0,39%	15,44	15,395	15,58	15,50
18/07/2023	1.814.495	1,25%	15,18	15,17	15,48	15,44
17/07/2023	1.684.932	1,94%	15,10	15,055	15,30	15,25
14/07/2023	1.684.478	-0,07%	15,10	14,805	15,02	14,96
13/07/2023	1.492.499	0,81%	15,10	14,86	15,10	14,97
12/07/2023	2.280.495	0,82%	14,53	14,83	15,035	14,85
11/07/2023	1.537.880	2,08%	14,53	14,475	14,75	14,73
10/07/2023	1.595.075	0,49%	14,08	14,285	14,495	14,43
07/07/2023	3.340.569	1,84%	14,08	14,05	14,46	14,36
06/07/2023	2.163.220	-1,67%	14,08	13,92	14,185	14,10
05/07/2023	2.326.406	-1,44%	14,45	14,27	14,475	14,34
04/07/2023	951.750	1,18%	14,38	14,365	14,56	14,57
03/07/2023	951.746	1,04%	14,38	14,365	14,56	14,55
30/06/2023	1.879.230	1,91%	14,35	14,29	14,495	14,40
29/06/2023	2.294.190	0,36%	13,99	13,965	14,22	14,13
28/06/2023	1.590.199	-0,78%	14,055	14,01	14,17	14,08
27/06/2023	1.673.172	1,00%	14,14	13,835	14,22	14,19
26/06/2023	3.663.546	2,33%	14,15	13,755	14,125	14,05
23/06/2023	7.662.451	-4,73%	14,15	13,585	14,61	13,70
22/06/2023	2.492.755	-1,57%	14,61	14,37	14,61	14,38
21/06/2023	2.977.577	2,17%	14,22	14,16	14,68	14,61
20/06/2023	2.616.485	-1,58%	14,285	14,15	14,33	14,30
19/06/2023	2.077.929	-0,21%	14,585	14,46	14,64	14,53
16/06/2023	2.077.929	-0,21%	14,585	14,46	14,64	14,53
15/06/2023	1.802.460	1,53%	14,585	14,46	14,59	14,56
14/06/2023	2.243.682	0,70%	14,55	14,21	14,58	14,34
13/06/2023	2.751.480	2,37%	14,14	14,125	14,3987	14,24
12/06/2023	1.605.934	1,61%	13,81	13,74	13,92	13,91
09/06/2023	1.248.680	-1,23%	13,775	13,6325	13,795	13,69
08/06/2023	2.797.705	1,17%	13,83	13,735	13,8899	13,86
07/06/2023	4.143.404	2,70%	13,35	13,29	13,75	13,70
06/06/2023	3.255.595	1,52%	13,11	13,06	13,36	13,34
05/06/2023	3.679.806	-3,60%	13,39	13,04	13,40	13,14
02/06/2023	2.970.038	3,73%	12,88	13,295	13,68	13,63
01/06/2023	3.035.278	2,42%	12,88	12,815	13,24	13,14
31/05/2023	1.496.552	-1,79%	13,335	13,10	13,365	12,05
30/05/2023	1.496.552	-1,79%	13,335	13,10	13,365	13,17
29/05/2023	2.138.946	0,83%	13,36	13,245	13,475	13,41
26/05/2023	2.138.946	0,83%	13,36	13,245	13,475	13,41
25/05/2023	2.690.892	-0,82%	13,245	13,105	13,36	13,30
24/05/2023	1.822.342	-4,08%	13,95	13,37	13,64	13,41
23/05/2023	2.106.765	-0,07%	13,95	13,83	14,185	13,98
22/05/2023	2.335.154	-0,07%	13,99	13,765	14,13	13,99
19/05/2023	4.423.994	-0,07%	13,90	13,90	14,4701	14,00
18/05/2023	3.841.080	0,72%	13,90	13,795	14,02	14,01
17/05/2023	2.002.390	2,13%	13,78	13,64	14,02	13,91
16/05/2023	1.792.862	-2,85%	13,78	13,61	13,84	13,62
15/05/2023	2.041.012	-0,36%	14,01	13,935	14,14	14,02
12/05/2023	2.764.606	1,66%	14,07	13,97	14,21	14,07
11/05/2023	2.008.049	-2,67%	14,31	13,72	13,895	13,84