Canadian National Railway Company (BVMF:CNIC34)
Brazil · Delayed Price · Currency is BRL 21.19
-0.23 (-1.07%)
At close: Dec 2, 2025
BVMF:CNIC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.05 | 22.05 | 21.62 | 21.62 | 21.62 | -1.01% | 51 |
| Dec 3, 2025 | 21.40 | 21.84 | 21.40 | 21.84 | 21.84 | 3.07% | 58 |
| Dec 2, 2025 | 22.16 | 22.16 | 21.11 | 21.19 | 21.19 | -1.07% | 552 |
| Dec 1, 2025 | 21.22 | 21.48 | 21.22 | 21.42 | 21.42 | 0.94% | 2,552 |
| Nov 28, 2025 | 21.32 | 21.34 | 21.22 | 21.22 | 21.22 | 2.07% | 2,572 |
| Nov 27, 2025 | 20.05 | 20.79 | 20.05 | 20.79 | 20.79 | -0.43% | 20 |
| Nov 26, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.46% | 2 |
| Nov 25, 2025 | 20.53 | 20.58 | 20.53 | 20.58 | 20.58 | 0.29% | 11 |
| Nov 24, 2025 | 20.74 | 20.74 | 20.52 | 20.52 | 20.52 | -2.19% | 11 |
| Nov 21, 2025 | 20.90 | 21.02 | 20.90 | 20.98 | 20.98 | 0.38% | 211 |
| Nov 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.67% | 2,500 |
| Nov 14, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.23% | 2 |
| Nov 12, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 2.28% | 100 |
| Nov 11, 2025 | 20.65 | 21.04 | 20.65 | 21.04 | 21.04 | -0.66% | 3,316 |
| Nov 10, 2025 | 22.15 | 22.15 | 21.00 | 21.18 | 21.18 | -0.66% | 8 |
| Nov 7, 2025 | 21.66 | 21.66 | 21.32 | 21.32 | 21.32 | -0.56% | 7 |
| Nov 6, 2025 | 21.46 | 21.46 | 21.44 | 21.44 | 21.44 | -1.29% | 93 |
| Nov 3, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.74% | 6 |
| Oct 31, 2025 | 21.85 | 21.86 | 21.56 | 21.56 | 21.56 | 2.28% | 213 |
| Oct 30, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.67% | 15 |
| Oct 29, 2025 | 20.98 | 20.98 | 20.94 | 20.94 | 20.94 | -1.04% | 16 |
| Oct 28, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.66% | 1 |
| Oct 27, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.21% | 5 |
| Oct 23, 2025 | 21.34 | 21.56 | 21.34 | 21.56 | 21.56 | -1.01% | 5 |
| Oct 22, 2025 | 21.35 | 21.88 | 21.35 | 21.78 | 21.78 | 1.49% | 2,051 |
| Oct 21, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.19% | 250 |
| Oct 20, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 25 |
| Oct 16, 2025 | 21.84 | 21.84 | 21.50 | 21.50 | 21.50 | -1.65% | 30 |
| Oct 15, 2025 | 22.04 | 22.04 | 21.86 | 21.86 | 21.86 | 1.02% | 72 |
| Oct 13, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.28% | 8 |
| Oct 10, 2025 | 22.00 | 22.00 | 21.58 | 21.58 | 21.58 | 0.56% | 4 |
| Oct 8, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.56% | 4 |
| Oct 7, 2025 | 21.50 | 21.50 | 21.34 | 21.34 | 21.34 | - | 6 |
| Oct 6, 2025 | 21.46 | 21.46 | 21.34 | 21.34 | 21.34 | -0.09% | 13 |
| Oct 3, 2025 | 21.28 | 21.36 | 21.18 | 21.36 | 21.36 | 1.42% | 477 |
| Oct 2, 2025 | 21.04 | 21.08 | 21.04 | 21.06 | 21.06 | 0.67% | 75 |
| Oct 1, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.10% | 15 |
| Sep 30, 2025 | 20.70 | 20.94 | 20.70 | 20.94 | 20.94 | 1.36% | 61 |
| Sep 26, 2025 | 20.62 | 20.66 | 20.62 | 20.66 | 20.66 | 0.88% | 404 |
| Sep 25, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.89% | 100 |
| Sep 24, 2025 | 20.01 | 20.30 | 20.01 | 20.30 | 20.30 | -0.29% | 20 |
| Sep 23, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -3.19% | 6 |
| Sep 22, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.01% | 3 |
| Sep 19, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.58% | 10 |
| Sep 18, 2025 | 20.86 | 20.86 | 20.70 | 20.70 | 20.70 | -1.15% | 306 |
| Sep 17, 2025 | 20.99 | 20.99 | 20.94 | 20.94 | 20.94 | -0.33% | 8 |
| Sep 16, 2025 | 21.10 | 21.18 | 21.00 | 21.01 | 21.01 | 0.62% | 1,005 |
| Sep 15, 2025 | 21.00 | 21.00 | 20.88 | 20.88 | 20.88 | -0.48% | 25 |
| Sep 12, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.33% | 2 |
| Sep 11, 2025 | 20.54 | 21.05 | 20.54 | 21.05 | 21.05 | 1.01% | 1,011 |