Canadian National Railway Company (BVMF:CNIC34)
Brazil · Delayed Price · Currency is BRL 25.74
+1.74 (7.25%)
At close: Jun 9, 2026
BVMF:CNIC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.00 | -5.16% | 2 |
| Jun 3, 2026 | 25.69 | 25.69 | 25.41 | 25.41 | 25.30 | 2.05% | 5,503 |
| Jun 1, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.80 | -0.36% | 2 |
| May 29, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | 0.36% | 7 |
| May 28, 2026 | 24.87 | 24.90 | 24.87 | 24.90 | 24.80 | 4.62% | 1,154 |
| May 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | 0.08% | 5 |
| May 19, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.68 | 1.28% | 43 |
| May 18, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.38 | -0.17% | 9 |
| May 15, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.42 | 2.98% | 1 |
| May 12, 2026 | 22.88 | 22.88 | 22.84 | 22.84 | 22.74 | 0.75% | 46 |
| May 8, 2026 | 22.52 | 22.67 | 22.52 | 22.67 | 22.57 | -0.74% | 5,000 |
| May 7, 2026 | 22.92 | 22.92 | 22.84 | 22.84 | 22.74 | 1.20% | 5,030 |
| May 5, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.48 | -0.35% | 500 |
| May 4, 2026 | 23.24 | 23.24 | 22.65 | 22.65 | 22.56 | -2.29% | 6,002 |
| Apr 30, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.08 | -0.43% | 1 |
| Apr 24, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.18 | 1.31% | 1 |
| Apr 17, 2026 | 22.94 | 23.02 | 22.94 | 22.98 | 22.88 | -0.52% | 7 |
| Apr 14, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.00 | 0.09% | 5 |
| Apr 13, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 22.98 | -0.94% | 46 |
| Apr 10, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.20 | 0.43% | 1 |
| Apr 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | 2.47% | 4 |
| Apr 7, 2026 | 22.44 | 22.64 | 22.44 | 22.64 | 22.55 | 1.34% | 5,001 |
| Apr 6, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.25 | 0.63% | 5 |
| Apr 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.11 | 0.73% | 2 |
| Mar 31, 2026 | 22.20 | 22.20 | 22.04 | 22.04 | 21.95 | -1.61% | 14 |
| Mar 30, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.31 | 1.27% | 3 |
| Mar 25, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.03 | -0.45% | 1 |
| Mar 24, 2026 | 22.14 | 22.22 | 22.08 | 22.22 | 22.13 | 0.95% | 7 |
| Mar 23, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.92 | 1.34% | 50 |
| Mar 20, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.63 | 0.65% | 100 |
| Mar 19, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.49 | -1.37% | 1 |
| Mar 18, 2026 | 22.00 | 22.00 | 21.88 | 21.88 | 21.79 | -1.08% | 1,001 |
| Mar 17, 2026 | 23.34 | 23.34 | 22.12 | 22.12 | 22.03 | -4.49% | 12 |
| Mar 16, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.06 | 1.14% | 5 |
| Mar 12, 2026 | 22.98 | 22.98 | 22.90 | 22.90 | 22.80 | 0.17% | 3 |
| Mar 11, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.76 | -0.61% | 1 |
| Mar 10, 2026 | 21.99 | 23.12 | 21.99 | 23.00 | 22.90 | -3.76% | 335 |
| Mar 6, 2026 | 26.25 | 26.25 | 23.57 | 24.00 | 23.80 | 14.23% | 162 |
| Mar 5, 2026 | 23.52 | 23.52 | 21.01 | 21.01 | 20.83 | -12.46% | 11 |
| Mar 4, 2026 | 23.99 | 24.00 | 23.99 | 24.00 | 23.80 | -0.70% | 4,001 |
| Mar 3, 2026 | 24.58 | 24.58 | 24.17 | 24.17 | 23.97 | 0.50% | 301 |
| Mar 2, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.85 | 0.25% | 4,000 |
| Feb 27, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.79 | 2.09% | 42 |
| Feb 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.30 | 0.86% | 100 |
| Feb 25, 2026 | 23.99 | 23.99 | 23.26 | 23.30 | 23.10 | -2.59% | 4,410 |
| Feb 24, 2026 | 23.72 | 23.92 | 23.66 | 23.92 | 23.72 | 0.93% | 1,417 |
| Feb 23, 2026 | 23.62 | 23.70 | 23.62 | 23.70 | 23.50 | -0.50% | 10 |
| Feb 20, 2026 | 23.92 | 23.92 | 23.82 | 23.82 | 23.62 | 0.21% | 10 |
| Feb 19, 2026 | 23.60 | 23.77 | 23.60 | 23.77 | 23.57 | 1.06% | 1,199 |
| Feb 18, 2026 | 23.50 | 23.55 | 23.42 | 23.52 | 23.32 | 1.16% | 1,503 |