CHN Industrial NV (CNHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.743.030	-0,71%	14,05	13,96	14,235	13,97
02/05/2023	1.681.558	-0,21%	14,095	13,825	14,175	14,07
01/05/2023	1.120.225	0,00%	14,17	14,08	14,375	14,10
28/04/2023	1.399.094	0,93%	13,76	13,755	14,13	14,10
27/04/2023	1.226.222	1,38%	13,82	13,715	13,98	13,97
26/04/2023	1.342.247	0,29%	13,815	13,682	13,865	13,78
25/04/2023	1.149.277	-2,69%	13,985	13,74	13,995	13,74
24/04/2023	1.130.495	1,25%	14,09	14,055	14,25	14,12
21/04/2023	1.225.785	-1,78%	14,41	14,255	14,475	14,34
20/04/2023	950.069	-0,27%	14,50	14,45	14,685	14,60
19/04/2023	870.674	-0,88%	14,67	14,525	14,71	14,64
18/04/2023	1.193.857	0,61%	14,735	14,675	14,875	14,77
17/04/2023	935.553	0,27%	14,65	14,60	14,6987	14,68
14/04/2023	1.897.137	0,00%	14,73	14,565	14,85	14,64
13/04/2023	3.118.727	1,60%	14,62	14,355	14,77	14,64
12/04/2023	3.098.078	1,62%	14,51	14,355	14,575	14,41
11/04/2023	3.806.435	0,50%	14,09	14,0514	14,29	14,18
10/04/2023	2.002.126	1,80%	13,98	13,94	14,32	14,11
06/04/2023	3.660.525	0,95%	13,795	13,6525	13,94	13,86
05/04/2023	7.747.657	-6,47%	15,165	13,65	14,475	13,73
04/04/2023	1.899.670	-3,42%	15,165	14,58	15,19	14,68
03/04/2023	1.442.297	-0,46%	15,24	15,07	15,36	15,20
31/03/2023	1.719.705	0,07%	15,25	15,22	15,41	15,27
30/03/2023	3.083.358	1,40%	15,255	15,20	15,40	15,26
29/03/2023	1.009.343	1,48%	14,97	14,93	15,08	15,05
28/03/2023	1.376.388	-0,34%	14,82	14,7642	14,915	14,83
27/03/2023	1.911.972	1,99%	14,75	14,64	14,94	14,88
24/03/2023	2.795.053	0,14%	14,37	14,19	14,60	14,59
23/03/2023	1.652.830	0,14%	14,65	14,465	14,8157	14,57
22/03/2023	1.587.221	-1,46%	14,74	14,535	14,878	14,545
21/03/2023	1.451.858	4,53%	14,625	14,615	14,79	14,76
20/03/2023	1.607.894	2,84%	13,96	13,95	14,22	14,12
17/03/2023	2.697.475	-3,58%	13,98	13,71	13,99	13,73
16/03/2023	2.693.463	-0,07%	14,065	13,845	14,325	14,24
15/03/2023	3.428.574	-5,75%	14,27	14,0002	14,36	14,25
14/03/2023	2.310.692	1,21%	15,17	14,91	15,315	15,12
13/03/2023	2.310.584	-3,18%	15,11	14,895	15,24	14,94
10/03/2023	1.970.478	-4,52%	16,09	15,375	16,09	15,43
09/03/2023	1.782.733	-2,12%	16,33	16,10	16,545	16,16
08/03/2023	1.300.185	0,43%	16,36	16,29	16,51	16,51
07/03/2023	1.129.450	-1,73%	16,73	16,41	16,765	16,44
06/03/2023	1.311.649	-1,70%	16,92	16,69	16,93	16,73
03/03/2023	1.662.396	1,86%	16,28	16,74	17,055	17,02
02/03/2023	1.933.246	1,33%	16,28	16,28	16,70	16,71
01/03/2023	2.817.457	0,12%	16,51	16,34	16,60	16,49
28/02/2023	988.749	0,06%	16,435	16,435	16,602	16,47
27/02/2023	1.192.505	-0,18%	16,59	16,45	16,74	16,46
24/02/2023	2.396.321	-1,96%	16,27	16,17	16,555	16,49
23/02/2023	1.927.730	2,50%	16,58	16,515	16,865	16,82
22/02/2023	1.370.648	0,92%	16,21	16,18	16,479	16,41
21/02/2023	1.587.232	-2,81%	16,39	16,255	16,525	16,26
20/02/2023	1.876.012	2,58%	16,45	16,345	16,76	16,73
17/02/2023	1.876.012	2,58%	16,45	16,345	16,76	16,73
16/02/2023	1.464.966	-0,97%	16,23	16,21	16,465	16,31
15/02/2023	1.473.523	0,98%	16,24	16,135	16,48	16,47
14/02/2023	1.513.811	-0,61%	16,37	16,115	16,48	16,31
13/02/2023	1.480.826	1,17%	16,27	16,18	16,44	16,41
10/02/2023	3.013.542	1,38%	15,98	15,895	16,22	16,22
09/02/2023	2.068.476	-0,19%	16,32	15,94	16,365	16,00
08/02/2023	1.720.937	-0,44%	16,04	15,805	16,15	16,03
07/02/2023	1.444.984	0,63%	16,02	15,885	16,14	16,10
06/02/2023	2.353.937	-0,68%	15,83	15,73	16,03	16,00
03/02/2023	4.111.564	-1,29%	15,86	15,845	16,22	16,11
02/02/2023	8.802.675	-8,83%	17,65	15,96	17,67	16,32
01/02/2023	2.188.498	1,02%	17,72	17,615	17,98	17,90
31/01/2023	1.039.824	0,51%	17,63	17,46	17,73	17,72
30/01/2023	1.187.255	0,28%	17,64	17,59	17,75	17,63
27/01/2023	1.362.957	0,80%	17,58	17,465	17,635	17,58
26/01/2023	875.573	0,40%	17,495	17,245	17,53	17,44
25/01/2023	1.044.403	0,99%	17,14	17,07	17,37	17,37
24/01/2023	1.412.186	0,47%	16,93	16,92	17,2275	17,20
23/01/2023	1.226.832	0,59%	16,93	16,895	17,165	17,12
20/01/2023	999.475	1,52%	16,77	16,675	17,04	17,005
19/01/2023	1.403.917	-1,93%	17,03	16,64	17,04	16,75
18/01/2023	1.473.565	0,12%	17,33	17,08	17,405	17,08
17/01/2023	1.219.655	-2,40%	17,21	17,06	17,275	17,06
16/01/2023	1.272.266	1,45%	17,15	17,115	17,51	17,48
13/01/2023	1.272.266	1,45%	17,15	17,115	17,51	17,48
12/01/2023	1.921.284	1,83%	17,02	16,92	17,265	17,23
11/01/2023	1.473.865	0,54%	17,03	16,835	17,03	16,92
10/01/2023	1.430.312	0,84%	16,73	16,67	16,845	16,83
09/01/2023	1.882.877	-0,18%	17,03	16,69	17,0573	16,69
06/01/2023	1.702.611	2,29%	16,35	16,315	16,75	16,55
05/01/2023	1.034.296	0,06%	16,27	16,15	16,365	16,18
04/01/2023	1.363.770	0,37%	16,19	16,065	16,295	16,17
03/01/2023	1.168.821	0,31%	16,32	16,03	16,375	16,11
02/01/2023	1.090.387	-1,85%	16,06	15,975	16,135	15,91
30/12/2022	1.090.387	-1,85%	16,06	15,975	16,135	15,91
29/12/2022	1.003.914	1,50%	16,15	16,105	16,25	16,21
28/12/2022	1.441.730	-1,90%	16,18	15,955	16,24	15,97
27/12/2022	1.113.336	0,81%	16,22	16,18	16,42	16,28
23/12/2022	514.756	0,72%	15,97	15,90	16,115	16,065
22/12/2022	1.804.927	-1,60%	16,02	15,70	16,06	15,95
21/12/2022	2.344.430	1,25%	16,04	15,955	16,265	16,21
20/12/2022	1.817.359	1,07%	16,00	15,975	16,155	16,01
19/12/2022	1.327.442	0,13%	15,935	15,755	16,00	15,84
16/12/2022	2.406.494	-0,63%	15,80	15,735	15,905	15,82
15/12/2022	2.228.600	-1,85%	15,97	15,76	16,07	15,92
14/12/2022	1.997.892	-0,12%	16,12	16,1002	16,385	16,22
13/12/2022	2.790.425	1,63%	16,37	16,10	16,37	16,24