Canada markets close in 3 hours 56 minutes

Canadian National Railway Company (CNIC34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
27.57+0.28 (+1.03%)
As of 12:39PM BRT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202427.5727.5727.5727.5727.574
May 31, 202425.0127.2925.0127.2927.2921
May 29, 202426.8226.8226.8226.8226.8210
May 28, 202427.1527.1527.1527.1527.15-
May 27, 202427.4627.4627.1527.1527.1511
May 24, 202427.4827.4827.4727.4727.4712
May 23, 202427.1527.1527.1527.1527.15-
May 22, 202427.1527.1527.1527.1527.15-
May 21, 202426.8527.1526.8527.1527.153
May 20, 202427.0927.0927.0927.0927.09-
May 17, 202426.9427.0926.9427.0927.0912
May 16, 202426.9726.9726.9726.9726.974
May 15, 202427.2427.2427.2427.2427.24-
May 14, 202427.2427.2427.2427.2427.24-
May 13, 202427.2427.2427.2427.2427.24-
May 10, 202427.2427.2727.2427.2427.2416
May 09, 202427.6027.6027.4527.4527.45223
May 08, 202426.6426.6426.6426.6426.645
May 07, 202426.7326.7326.5526.5826.5811
May 06, 202426.8626.8626.3726.5526.5512
May 03, 202426.0726.1326.0726.1326.1361
May 02, 202427.3227.3227.3227.3227.325
Apr 30, 202427.0027.0026.2526.4726.4722
Apr 29, 202431.9831.9826.4926.4926.4935
Apr 26, 202426.6426.6426.6426.6426.641
Apr 25, 202426.8526.8526.8526.8526.8510
Apr 24, 202427.9927.9926.4526.6426.6423
Apr 23, 202427.9527.9527.9527.9527.9510
Apr 22, 202428.9828.9827.6927.6927.6913
Apr 19, 202428.1428.1427.8127.8127.8111
Apr 18, 202427.7227.7227.7227.7227.721
Apr 17, 202427.9027.9027.9027.9027.9010
Apr 16, 202428.0528.0528.0528.0528.05-
Apr 15, 202428.1128.1128.0528.0528.0519
Apr 12, 202427.4227.4227.4227.4227.42-
Apr 11, 202427.6927.6927.4227.4227.4214
Apr 10, 202427.7227.8727.7227.8727.8716
Apr 09, 202428.0028.0028.0028.0028.00-
Apr 08, 202428.0028.0028.0028.0028.0010
Apr 05, 202427.9927.9927.2127.2127.2120
Apr 04, 202427.5427.5427.5427.5427.549
Apr 03, 202427.6327.6327.6327.6327.6310
Apr 02, 202427.6327.6327.6327.6327.63-
Apr 01, 202427.6327.6327.6327.6327.634
Mar 28, 202427.0627.0627.0627.0627.064
Mar 27, 202427.0627.0627.0627.0627.06-
Mar 26, 202427.0027.0627.0027.0627.064
Mar 25, 202427.3927.3927.2727.2727.272
Mar 22, 202427.6627.6627.6627.6627.66-
Mar 21, 202427.6627.6627.6627.6627.6630
Mar 20, 202427.0627.0627.0627.0627.06-
Mar 19, 202427.1327.1327.0627.0627.0649
Mar 18, 202426.3126.3126.3126.3126.3120
Mar 15, 202426.8826.8826.8826.8826.881
Mar 14, 202426.4326.4326.4326.4326.43-
Mar 13, 202426.4326.4326.4326.4326.43-
Mar 12, 202426.4326.4326.4326.4326.4370
Mar 11, 202426.9126.9126.9126.9126.91-
Mar 08, 202426.9626.9626.9126.9126.9113
Mar 07, 202427.0027.0027.0027.0027.00-
Mar 06, 202427.0027.0027.0027.0027.00-
Mar 06, 20240.098554 Dividend
Mar 05, 202428.3928.4027.0027.0026.90609
Mar 04, 202427.8927.8926.8526.8526.7511
Mar 01, 202427.2827.2827.2827.2827.18-
Feb 29, 202427.2827.2827.2827.2827.18-
Feb 28, 202427.2827.2827.2827.2827.1810
Feb 27, 202427.2827.2827.2827.2827.18-
Feb 26, 202427.2827.2827.2827.2827.18-
Feb 23, 202427.3927.3927.1827.2827.183
Feb 22, 202426.2526.2526.2526.2526.15-
Feb 21, 202426.2526.2526.2526.2526.1510
Feb 20, 202426.1326.1326.1326.1326.032
Feb 19, 202426.8926.8926.8926.8926.79-
Feb 16, 202426.8926.8926.8926.8926.79-
Feb 15, 202426.8926.8926.8926.8926.792
Feb 14, 202426.6926.6926.6926.6926.59-
Feb 09, 202426.6926.6926.6926.6926.59-
Feb 08, 202426.6926.6926.6926.6926.591
Feb 07, 202426.7026.7026.7026.7026.6040
Feb 06, 202426.3526.4626.3526.4626.36337
Feb 05, 202425.7125.7125.7125.7125.62-
Feb 02, 202425.7125.7125.7125.7125.62-
Feb 01, 202425.7125.7125.7125.7125.62-
Jan 31, 202425.7125.7125.7125.7125.6210
Jan 30, 202425.0525.0525.0525.0524.962
Jan 29, 202425.1725.1725.1725.1725.08-
Jan 26, 202425.1725.1725.1725.1725.08-
Jan 25, 202425.1725.1725.1725.1725.088
Jan 24, 202426.0426.0426.0426.0425.94-
Jan 23, 202426.0426.0426.0426.0425.94-
Jan 22, 202426.3926.3926.0426.0425.942
Jan 19, 202425.8925.8925.8925.8925.801
Jan 18, 202425.3425.3425.3425.3425.25-
Jan 17, 202425.2625.3425.2625.3425.255
Jan 16, 202424.7524.7524.7524.7524.665
Jan 15, 202425.7525.7525.7525.7525.66-
Jan 12, 202425.7525.7525.7525.7525.66-
Jan 11, 202425.7525.7525.7525.7525.661
Jan 10, 202425.3125.3125.3125.3125.22150
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...