Canadian National Railway Company (BVMF:CNIC34)
Brazil · Delayed Price · Currency is BRL 23.99
+0.49 (2.09%)
At close: Feb 27, 2026
BVMF:CNIC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 2.09% | 42 |
| Feb 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.86% | 100 |
| Feb 25, 2026 | 23.99 | 23.99 | 23.26 | 23.30 | 23.30 | -2.59% | 4,410 |
| Feb 24, 2026 | 23.72 | 23.92 | 23.66 | 23.92 | 23.92 | 0.93% | 1,417 |
| Feb 23, 2026 | 23.62 | 23.70 | 23.62 | 23.70 | 23.70 | -0.50% | 10 |
| Feb 20, 2026 | 23.92 | 23.92 | 23.82 | 23.82 | 23.82 | 0.21% | 10 |
| Feb 19, 2026 | 23.60 | 23.77 | 23.60 | 23.77 | 23.77 | 1.06% | 1,199 |
| Feb 18, 2026 | 23.50 | 23.55 | 23.42 | 23.52 | 23.52 | 1.16% | 1,503 |
| Feb 13, 2026 | 22.65 | 23.25 | 22.65 | 23.25 | 23.25 | 0.56% | 1,006 |
| Feb 12, 2026 | 22.82 | 23.12 | 22.82 | 23.12 | 23.12 | 0.70% | 101 |
| Feb 11, 2026 | 22.96 | 22.96 | 22.80 | 22.96 | 22.96 | -0.69% | 1,250 |
| Feb 10, 2026 | 22.32 | 23.22 | 22.32 | 23.12 | 23.12 | 3.68% | 5,956 |
| Feb 9, 2026 | 22.10 | 22.30 | 22.10 | 22.30 | 22.30 | 1.46% | 365 |
| Feb 6, 2026 | 22.00 | 22.00 | 21.94 | 21.98 | 21.98 | -0.45% | 1,465 |
| Feb 5, 2026 | 22.03 | 22.08 | 22.03 | 22.08 | 22.08 | 2.03% | 5,023 |
| Feb 4, 2026 | 21.50 | 21.84 | 21.50 | 21.64 | 21.64 | 3.24% | 16,817 |
| Feb 2, 2026 | 22.86 | 22.86 | 20.67 | 20.96 | 20.96 | -0.90% | 6,412 |
| Jan 30, 2026 | 21.19 | 21.21 | 21.15 | 21.15 | 21.15 | -1.72% | 2,650 |
| Jan 29, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.09% | 1 |
| Jan 28, 2026 | 21.62 | 21.62 | 21.54 | 21.54 | 21.54 | -3.23% | 1,001 |
| Jan 27, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.04% | 1 |
| Jan 26, 2026 | 21.99 | 22.03 | 21.99 | 22.03 | 22.03 | -0.18% | 400 |
| Jan 23, 2026 | 21.96 | 22.11 | 21.96 | 22.07 | 22.07 | 0.55% | 928 |
| Jan 22, 2026 | 21.94 | 22.02 | 21.94 | 21.95 | 21.95 | -0.14% | 439 |
| Jan 21, 2026 | 21.72 | 21.98 | 21.70 | 21.98 | 21.98 | 0.09% | 2,023 |
| Jan 20, 2026 | 22.29 | 22.52 | 21.96 | 21.96 | 21.96 | -1.48% | 2,974 |
| Jan 19, 2026 | 22.19 | 22.29 | 22.17 | 22.29 | 22.29 | -0.22% | 206 |
| Jan 16, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.27% | 1 |
| Jan 14, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.01% | 4 |
| Jan 13, 2026 | 21.96 | 22.06 | 21.84 | 21.84 | 21.84 | -1.53% | 1,036 |
| Jan 12, 2026 | 21.90 | 22.18 | 21.90 | 22.18 | 22.18 | -0.31% | 13 |
| Jan 8, 2026 | 22.18 | 22.25 | 22.18 | 22.25 | 22.25 | -1.98% | 12 |
| Jan 7, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.34% | 10 |
| Jan 6, 2026 | 22.06 | 22.40 | 22.06 | 22.18 | 22.18 | -1.51% | 201 |
| Jan 5, 2026 | 22.60 | 22.60 | 22.44 | 22.52 | 22.52 | -0.35% | 727 |
| Jan 2, 2026 | 23.13 | 23.13 | 22.48 | 22.60 | 22.60 | -1.31% | 35 |
| Dec 30, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | 30 |
| Dec 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.14% | 5 |
| Dec 26, 2025 | 22.85 | 22.85 | 22.70 | 22.74 | 22.74 | 0.26% | 33 |
| Dec 23, 2025 | 22.85 | 22.85 | 22.68 | 22.68 | 22.68 | -0.96% | 5 |
| Dec 22, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.35% | 49 |
| Dec 19, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - | 1 |
| Dec 18, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.97% | 228 |
| Dec 17, 2025 | 22.16 | 22.38 | 22.16 | 22.38 | 22.38 | 0.36% | 44 |
| Dec 16, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | 12 |
| Dec 15, 2025 | 20.30 | 22.20 | 19.50 | 22.20 | 22.20 | 0.45% | 12 |
| Dec 12, 2025 | 22.08 | 22.10 | 22.08 | 22.10 | 22.10 | -1.25% | 10 |
| Dec 10, 2025 | 22.29 | 22.38 | 22.29 | 22.38 | 22.38 | 0.36% | 203 |
| Dec 9, 2025 | 22.48 | 22.48 | 22.30 | 22.30 | 22.30 | -3.67% | 817 |
| Dec 8, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.56% | 10 |