Canadian National Railway Company (BVMF:CNIC34)
Brazil · Delayed Price · Currency is BRL 22.68
-0.22 (-0.96%)
Dec 23, 2025, 4:00 PM EST
BVMF:CNIC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 23.25 | 24.92 | 23.25 | 23.28 | 23.18 | 7.68% | 504 |
| Dec 4, 2025 | 22.05 | 22.05 | 21.62 | 21.62 | 21.52 | -1.01% | 51 |
| Dec 3, 2025 | 21.40 | 21.84 | 21.40 | 21.84 | 21.74 | 3.07% | 58 |
| Dec 2, 2025 | 22.16 | 22.16 | 21.11 | 21.19 | 21.10 | -1.07% | 552 |
| Dec 1, 2025 | 21.22 | 21.48 | 21.22 | 21.42 | 21.33 | 0.94% | 2,552 |
| Nov 28, 2025 | 21.32 | 21.34 | 21.22 | 21.22 | 21.13 | 2.07% | 2,572 |
| Nov 27, 2025 | 20.05 | 20.79 | 20.05 | 20.79 | 20.70 | -0.43% | 20 |
| Nov 26, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.79 | 1.46% | 2 |
| Nov 25, 2025 | 20.53 | 20.58 | 20.53 | 20.58 | 20.49 | 0.29% | 11 |
| Nov 24, 2025 | 20.74 | 20.74 | 20.52 | 20.52 | 20.43 | -2.19% | 11 |
| Nov 21, 2025 | 20.90 | 21.02 | 20.90 | 20.98 | 20.89 | 0.38% | 211 |
| Nov 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.81 | -0.67% | 2,500 |
| Nov 14, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 20.95 | -2.23% | 2 |
| Nov 12, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.42 | 2.28% | 100 |
| Nov 11, 2025 | 20.65 | 21.04 | 20.65 | 21.04 | 20.95 | -0.66% | 3,316 |
| Nov 10, 2025 | 22.15 | 22.15 | 21.00 | 21.18 | 21.09 | -0.66% | 8 |
| Nov 7, 2025 | 21.66 | 21.66 | 21.32 | 21.32 | 21.23 | -0.56% | 7 |
| Nov 6, 2025 | 21.46 | 21.46 | 21.44 | 21.44 | 21.35 | -1.29% | 93 |
| Nov 3, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.62 | 0.74% | 6 |
| Oct 31, 2025 | 21.85 | 21.86 | 21.56 | 21.56 | 21.46 | 2.28% | 213 |
| Oct 30, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.99 | 0.67% | 15 |
| Oct 29, 2025 | 20.98 | 20.98 | 20.94 | 20.94 | 20.85 | -1.04% | 16 |
| Oct 28, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.07 | -0.66% | 1 |
| Oct 27, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.21 | -1.21% | 5 |
| Oct 23, 2025 | 21.34 | 21.56 | 21.34 | 21.56 | 21.46 | -1.01% | 5 |
| Oct 22, 2025 | 21.35 | 21.88 | 21.35 | 21.78 | 21.68 | 1.49% | 2,051 |
| Oct 21, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.37 | -0.19% | 250 |
| Oct 20, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.40 | - | 25 |
| Oct 16, 2025 | 21.84 | 21.84 | 21.50 | 21.50 | 21.40 | -1.65% | 30 |
| Oct 15, 2025 | 22.04 | 22.04 | 21.86 | 21.86 | 21.76 | 1.02% | 72 |
| Oct 13, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.54 | 0.28% | 8 |
| Oct 10, 2025 | 22.00 | 22.00 | 21.58 | 21.58 | 21.48 | 0.56% | 4 |
| Oct 8, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.37 | 0.56% | 4 |
| Oct 7, 2025 | 21.50 | 21.50 | 21.34 | 21.34 | 21.25 | - | 6 |
| Oct 6, 2025 | 21.46 | 21.46 | 21.34 | 21.34 | 21.25 | -0.09% | 13 |
| Oct 3, 2025 | 21.28 | 21.36 | 21.18 | 21.36 | 21.27 | 1.42% | 477 |
| Oct 2, 2025 | 21.04 | 21.08 | 21.04 | 21.06 | 20.97 | 0.67% | 75 |
| Oct 1, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.83 | -0.10% | 15 |
| Sep 30, 2025 | 20.70 | 20.94 | 20.70 | 20.94 | 20.85 | 1.36% | 61 |