Canadian Pacific Kansas City Limited (BVMF:CPRL34)
Brazil · Delayed Price · Currency is BRL 94.20
-2.30 (-2.38%)
At close: Nov 5, 2025
BVMF:CPRL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -2.38% | 25 |
| Nov 3, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.23% | 1 |
| Oct 30, 2025 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | -4.50% | 59 |
| Oct 21, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0.69% | 80 |
| Oct 20, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -2.31% | 39 |
| Oct 15, 2025 | 103.90 | 104.00 | 103.90 | 104.00 | 104.00 | 1.14% | 20 |
| Oct 10, 2025 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | -0.65% | 16 |
| Oct 8, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.18% | 17 |
| Oct 6, 2025 | 103.30 | 103.69 | 103.30 | 103.69 | 103.69 | 3.48% | 280 |
| Sep 18, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.04 | -4.21% | 15 |
| Sep 4, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.44 | 0.77% | 1 |
| Sep 3, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.64 | 0.87% | 15 |
| Aug 28, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 102.74 | -0.96% | 15 |
| Aug 27, 2025 | 103.75 | 104.00 | 103.75 | 103.90 | 103.74 | 1.86% | 75 |
| Aug 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.84 | 1.29% | 35 |
| Aug 21, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.54 | -1.37% | 10 |
| Aug 20, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 101.94 | 1.95% | 5 |
| Aug 15, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 99.99 | 0.86% | 10 |
| Aug 14, 2025 | 100.45 | 100.45 | 99.30 | 99.30 | 99.14 | -2.59% | 62 |
| Aug 13, 2025 | 102.20 | 102.20 | 101.94 | 101.94 | 101.78 | 0.58% | 50 |
| Aug 12, 2025 | 101.40 | 101.40 | 101.35 | 101.35 | 101.19 | 0.05% | 50 |
| Aug 11, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.14 | -3.52% | 150 |
| Aug 6, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.83 | -1.84% | 5 |
| Jul 30, 2025 | 106.97 | 106.97 | 106.97 | 106.97 | 106.80 | 0.15% | 13 |
| Jul 23, 2025 | 106.81 | 106.81 | 106.81 | 106.81 | 106.64 | -1.12% | 27 |
| Jul 21, 2025 | 107.80 | 108.02 | 107.80 | 108.02 | 107.85 | -3.36% | 19 |
| Jul 16, 2025 | 111.78 | 111.78 | 111.78 | 111.78 | 111.60 | 0.91% | 16 |
| Jul 3, 2025 | 110.77 | 110.77 | 110.77 | 110.77 | 110.60 | 3.99% | 80 |
| Jun 27, 2025 | 108.59 | 108.59 | 106.52 | 106.52 | 106.35 | 1.43% | 97 |
| Jun 26, 2025 | 105.02 | 105.02 | 105.02 | 105.02 | 104.85 | -4.72% | 69 |
| Jun 23, 2025 | 110.22 | 110.22 | 110.22 | 110.22 | 109.88 | - | 13 |
| Jun 20, 2025 | 110.22 | 110.22 | 110.22 | 110.22 | 109.88 | -1.57% | 17 |
| Jun 16, 2025 | 111.98 | 111.98 | 111.98 | 111.98 | 111.63 | -0.68% | 3 |
| Jun 11, 2025 | 112.75 | 112.75 | 112.75 | 112.75 | 112.40 | -2.55% | 13 |
| Jun 3, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.34 | 0.23% | 10 |
| Jun 2, 2025 | 114.96 | 115.70 | 114.96 | 115.44 | 115.08 | -0.22% | 40 |
| May 30, 2025 | 115.10 | 115.70 | 115.10 | 115.70 | 115.34 | 1.82% | 19 |
| May 29, 2025 | 115.60 | 115.60 | 113.63 | 113.63 | 113.28 | 8.39% | 51 |
| May 13, 2025 | 104.83 | 104.83 | 104.83 | 104.83 | 104.50 | -3.55% | 3 |
| May 12, 2025 | 108.15 | 108.69 | 108.14 | 108.69 | 108.35 | 2.68% | 179 |
| May 7, 2025 | 104.00 | 105.85 | 104.00 | 105.85 | 105.52 | 0.24% | 38 |
| May 6, 2025 | 106.05 | 106.05 | 105.44 | 105.60 | 105.27 | -0.43% | 3 |