Canadian National Railway Company (BVMF:CNIC34)
Brazil · Delayed Price · Currency is BRL 25.56
-1.29 (-4.80%)
At close: Sep 17, 2026
BVMF:CNIC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 25.71 | 25.77 | 25.56 | 25.56 | 25.56 | -4.80% | 58 |
| Sep 14, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.19% | 1 |
| Sep 3, 2026 | 27.00 | 27.00 | 26.99 | 27.00 | 26.90 | 5.76% | 38 |
| Sep 2, 2026 | 25.74 | 25.97 | 25.53 | 25.53 | 25.44 | -0.82% | 48 |
| Sep 1, 2026 | 26.16 | 26.16 | 25.74 | 25.74 | 25.65 | -4.67% | 27 |
| Aug 31, 2026 | 26.94 | 27.18 | 26.93 | 27.00 | 26.90 | -0.66% | 408 |
| Aug 28, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.08 | -0.77% | 1 |
| Aug 27, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.29 | -0.90% | 8 |
| Aug 25, 2026 | 27.48 | 27.64 | 27.48 | 27.64 | 27.54 | -0.93% | 101 |
| Aug 20, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.80 | 1.20% | 1 |
| Aug 18, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.47 | -0.11% | 5 |
| Aug 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.50 | -1.08% | 1 |
| Aug 14, 2026 | 27.30 | 27.96 | 27.30 | 27.90 | 27.80 | 0.65% | 27 |
| Aug 13, 2026 | 27.20 | 27.72 | 27.20 | 27.72 | 27.62 | 2.48% | 4 |
| Aug 11, 2026 | 27.24 | 27.24 | 27.05 | 27.05 | 26.95 | -0.59% | 1,260 |
| Aug 5, 2026 | 27.30 | 27.30 | 26.94 | 27.21 | 27.11 | 1.00% | 21 |
| Aug 4, 2026 | 26.55 | 26.94 | 26.55 | 26.94 | 26.84 | -3.37% | 351 |
| Jul 30, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.78 | 1.01% | 10 |
| Jul 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.50 | - | 4 |
| Jul 28, 2026 | 27.66 | 27.66 | 27.60 | 27.60 | 27.50 | 2.03% | 14 |
| Jul 21, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 26.95 | 0.30% | 10 |
| Jul 20, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.87 | 0.90% | 10 |
| Jul 13, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.63 | 0.49% | 1 |
| Jul 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.50 | 1.68% | 311 |
| Jul 8, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.06 | - | 2 |
| Jul 7, 2026 | 26.28 | 26.28 | 26.07 | 26.16 | 26.06 | -0.57% | 3 |
| Jul 6, 2026 | 26.40 | 26.40 | 26.31 | 26.31 | 26.21 | -0.34% | 3 |
| Jul 3, 2026 | 26.01 | 26.42 | 26.01 | 26.40 | 26.30 | 1.85% | 24 |
| Jul 1, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.82 | 0.70% | 1 |
| Jun 30, 2026 | 25.99 | 25.99 | 25.74 | 25.74 | 25.65 | -0.96% | 151 |
| Jun 29, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.89 | 0.54% | 150 |
| Jun 25, 2026 | 25.98 | 25.98 | 25.85 | 25.85 | 25.75 | 5.77% | 5,001 |
| Jun 22, 2026 | 24.62 | 24.62 | 24.30 | 24.44 | 24.35 | -0.08% | 14 |
| Jun 18, 2026 | 24.50 | 24.50 | 24.46 | 24.46 | 24.37 | 0.08% | 524 |
| Jun 17, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.35 | -2.00% | 3 |
| Jun 16, 2026 | 24.98 | 24.98 | 24.85 | 24.94 | 24.85 | 0.52% | 2,005 |
| Jun 15, 2026 | 25.06 | 25.06 | 24.66 | 24.81 | 24.72 | -0.96% | 11 |
| Jun 12, 2026 | 25.10 | 25.10 | 25.05 | 25.05 | 24.96 | -4.35% | 4,001 |
| Jun 11, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.09 | 1.16% | 4 |
| Jun 10, 2026 | 25.75 | 25.89 | 25.75 | 25.89 | 25.79 | 0.58% | 2 |
| Jun 9, 2026 | 25.80 | 25.80 | 25.74 | 25.74 | 25.65 | 7.25% | 6 |
| Jun 5, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.91 | -5.16% | 2 |
| Jun 3, 2026 | 25.69 | 25.69 | 25.41 | 25.41 | 25.21 | 2.05% | 5,503 |
| Jun 1, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.70 | -0.36% | 2 |
| May 29, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.79 | 0.36% | 7 |
| May 28, 2026 | 24.87 | 24.90 | 24.87 | 24.90 | 24.70 | 4.62% | 1,154 |
| May 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | 0.08% | 5 |
| May 19, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.59 | 1.28% | 43 |
| May 18, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.30 | -0.17% | 9 |
| May 15, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.34 | 2.98% | 1 |