CHN Industrial NV (CNHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	3.158.875	-0,06%	15,93	15,815	16,02	15,98
09/12/2022	2.991.104	-1,36%	16,26	15,95	16,35	15,99
08/12/2022	2.219.766	0,00%	16,28	16,1432	16,345	16,21
07/12/2022	1.399.548	0,25%	16,04	16,02	16,34	16,21
06/12/2022	6.122.361	-1,16%	16,42	16,04	16,42	16,17
05/12/2022	7.212.615	-1,95%	16,35	16,36	16,705	16,36
02/12/2022	7.649.399	1,96%	16,35	16,32	16,735	16,68
01/12/2022	8.717.840	2,00%	15,835	16,265	16,495	16,36
30/11/2022	8.789.636	2,04%	15,835	15,625	16,045	16,04
29/11/2022	5.773.548	-0,70%	15,87	15,70	15,925	15,70
28/11/2022	5.807.078	-1,65%	16,02	15,79	16,06	15,805
25/11/2022	3.606.154	0,68%	16,13	16,01	16,13	16,25
24/11/2022	8.410.025	3,07%	16,08	16,05	16,295	16,14
23/11/2022	8.410.025	3,07%	16,08	16,05	16,295	16,14
22/11/2022	7.009.736	2,29%	15,49	15,445	16,06	15,66
21/11/2022	5.147.534	-0,46%	15,46	15,08	15,41	15,31
18/11/2022	6.291.244	1,72%	15,46	15,25	15,47	15,38
17/11/2022	6.028.858	0,47%	15,16	14,88	15,11	15,12
16/11/2022	5.403.112	-0,73%	15,16	14,98	15,13	15,05
15/11/2022	12.850.588	0,83%	15,16	15,055	15,275	15,155
14/11/2022	1.978.904	-2,59%	15,16	15,03	15,28	15,03
11/11/2022	2.667.315	4,54%	15,04	15,015	15,54	15,43
10/11/2022	2.062.276	3,07%	13,42	14,36	14,775	14,76
09/11/2022	2.455.899	0,95%	13,42	14,225	14,53	14,325
08/11/2022	3.759.768	5,50%	13,42	13,94	14,31	14,19
07/11/2022	2.915.736	1,05%	13,42	13,2718	13,47	13,44
04/11/2022	4.212.838	4,44%	13,34	13,105	13,44	13,295
03/11/2022	2.400.947	0,79%	12,86	12,45	12,85	12,73
02/11/2022	2.255.336	-1,94%	12,86	12,625	13,125	12,63
01/11/2022	2.041.986	-0,46%	13,17	12,675	13,18	12,88
31/10/2022	1.887.894	0,08%	12,85	12,825	13,035	12,94
28/10/2022	1.479.395	0,35%	12,80	12,655	12,94	12,925
27/10/2022	2.351.633	0,55%	12,45	12,845	13,155	12,88
26/10/2022	1.601.765	0,55%	12,45	12,665	12,905	12,81
25/10/2022	1.255.685	2,00%	12,45	12,485	12,76	12,74
24/10/2022	2.107.974	-1,50%	12,45	12,33	12,555	12,49
21/10/2022	1.426.094	3,64%	12,39	12,085	12,72	12,685
20/10/2022	1.539.520	-0,81%	12,39	12,20	12,595	12,23
19/10/2022	1.494.751	-1,99%	12,49	12,245	12,49	12,33
18/10/2022	2.225.618	2,07%	12,49	12,365	12,925	12,565
17/10/2022	2.635.370	2,33%	12,49	12,23	12,515	12,31
14/10/2022	2.678.686	-1,56%	12,42	11,995	12,52	12,03
13/10/2022	4.857.419	6,08%	11,51	11,45	12,37	12,22
12/10/2022	1.637.437	-1,12%	11,70	11,44	11,63	11,52
11/10/2022	1.515.803	-1,77%	11,70	11,545	11,865	11,65
10/10/2022	1.336.582	0,59%	11,87	11,72	11,99	11,86
07/10/2022	1.260.674	-2,32%	11,93	11,675	11,95	11,79
06/10/2022	1.243.541	-1,43%	12,04	11,9898	12,175	12,065
05/10/2022	2.252.931	-1,05%	12,02	11,94	12,315	12,24
04/10/2022	1.796.610	6,36%	12,01	12,00	12,37	12,37
03/10/2022	1.313.644	4,12%	11,40	11,40	11,715	11,63
30/09/2022	1.704.868	-0,53%	11,21	11,155	11,42	11,17
29/09/2022	2.259.390	-1,75%	11,21	10,96	11,25	11,23
28/09/2022	1.422.273	3,53%	11,165	11,13	11,50	11,43
27/09/2022	1.264.774	0,27%	11,165	10,89	11,27	11,04
26/09/2022	929.232	-1,34%	11,85	10,965	11,285	11,01
23/09/2022	2.531.419	-3,21%	11,85	10,965	11,25	11,16
22/09/2022	738.683	-2,21%	11,85	11,53	11,91	11,53
21/09/2022	1.133.438	-1,26%	11,96	11,78	12,125	11,79
20/09/2022	986.734	-2,77%	12,04	11,835	12,065	11,94
19/09/2022	1.961.516	3,80%	11,68	11,67	12,28	12,28
16/09/2022	2.696.656	-2,95%	11,90	11,71	11,975	11,83
15/09/2022	1.947.325	-0,08%	12,24	12,15	12,478	12,19
14/09/2022	730.814	-0,57%	12,24	12,03	12,305	12,20
13/09/2022	866.045	-4,14%	12,57	12,255	12,695	12,27
12/09/2022	1.118.184	2,32%	12,335	12,68	12,84	12,80
09/09/2022	1.111.160	3,74%	12,335	12,3294	12,52	12,48
08/09/2022	1.535.910	-1,39%	11,74	11,70	12,05	12,03
07/09/2022	1.217.446	1,58%	11,785	11,77	12,195	12,20
06/09/2022	951.927	-0,99%	12,21	11,97	12,26	12,01
05/09/2022	2.018.602	1,34%	12,31	12,0643	12,57	12,13
02/09/2022	2.018.602	1,34%	12,31	12,0643	12,57	12,13
01/09/2022	1.022.550	-2,13%	12,03	11,85	12,05	11,97
31/08/2022	1.187.654	-0,81%	12,355	12,195	12,405	12,23
30/08/2022	1.861.786	-2,14%	12,70	12,255	12,73	12,33
29/08/2022	1.409.398	2,11%	12,48	12,34	12,71	12,60
26/08/2022	2.370.024	-5,22%	12,48	12,335	12,90	12,34
25/08/2022	2.544.377	3,42%	12,48	12,57	13,03	13,02
24/08/2022	1.570.623	0,36%	12,48	12,445	12,675	12,595
23/08/2022	1.238.686	2,53%	12,38	12,3701	12,705	12,55
22/08/2022	2.278.028	-2,39%	12,17	12,155	12,41	12,24
19/08/2022	2.050.808	-2,41%	12,93	12,345	12,64	12,54
18/08/2022	754.995	0,86%	12,93	12,805	12,94	12,85
17/08/2022	889.012	-2,60%	12,91	12,57	12,835	12,74
16/08/2022	1.166.656	0,19%	12,91	12,905	13,145	13,075
15/08/2022	965.043	-0,61%	12,95	12,8899	13,0799	13,05
12/08/2022	1.025.490	0,46%	12,59	12,91	13,14	13,13
11/08/2022	1.039.671	1,40%	12,59	12,995	13,195	13,07
10/08/2022	730.227	3,37%	12,59	12,76	12,98	12,89
09/08/2022	540.773	-1,35%	12,59	12,43	12,635	12,47
08/08/2022	1.522.729	0,64%	12,67	12,5925	12,78	12,64
05/08/2022	919.361	-0,71%	12,35	12,35	12,565	12,56
04/08/2022	1.189.641	2,18%	12,445	12,395	12,725	12,65
03/08/2022	963.955	1,31%	12,24	12,16	12,405	12,38
02/08/2022	951.974	-1,85%	12,32	12,21	12,43	12,22
01/08/2022	1.938.596	-3,64%	12,58	12,26	12,6299	12,45
29/07/2022	1.844.977	6,34%	12,34	12,30	12,955	12,92
28/07/2022	1.528.429	1,93%	12,16	11,905	12,195	12,15
27/07/2022	1.685.270	2,67%	11,60	11,55	11,945	11,92
26/07/2022	1.026.154	-2,80%	11,62	11,55	11,72	11,625