Skip to main content
Canadian National Railway Company (BVMF:CNIC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.00
+2.99 (14.23%)
Last updated: Mar 6, 2026, 4:29 PM GMT-3

BVMF:CNIC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.2526.2523.5724.0024.0014.23%162
Mar 5, 202623.5223.5221.0121.0121.01-12.46%11
Mar 4, 202623.9924.0023.9924.0024.00-0.70%4,001
Mar 3, 202624.5824.5824.1724.1724.170.50%301
Mar 2, 202624.0524.0524.0524.0524.050.25%4,000
Feb 27, 202623.9923.9923.9923.9923.992.09%42
Feb 26, 202623.5023.5023.5023.5023.500.86%100
Feb 25, 202623.9923.9923.2623.3023.30-2.59%4,410
Feb 24, 202623.7223.9223.6623.9223.920.93%1,417
Feb 23, 202623.6223.7023.6223.7023.70-0.50%10
Feb 20, 202623.9223.9223.8223.8223.820.21%10
Feb 19, 202623.6023.7723.6023.7723.771.06%1,199
Feb 18, 202623.5023.5523.4223.5223.521.16%1,503
Feb 13, 202622.6523.2522.6523.2523.250.56%1,006
Feb 12, 202622.8223.1222.8223.1223.120.70%101
Feb 11, 202622.9622.9622.8022.9622.96-0.69%1,250
Feb 10, 202622.3223.2222.3223.1223.123.68%5,956
Feb 9, 202622.1022.3022.1022.3022.301.46%365
Feb 6, 202622.0022.0021.9421.9821.98-0.45%1,465
Feb 5, 202622.0322.0822.0322.0822.082.03%5,023
Feb 4, 202621.5021.8421.5021.6421.643.24%16,817
Feb 2, 202622.8622.8620.6720.9620.96-0.90%6,412
Jan 30, 202621.1921.2121.1521.1521.15-1.72%2,650
Jan 29, 202621.5221.5221.5221.5221.52-0.09%1
Jan 28, 202621.6221.6221.5421.5421.54-3.23%1,001
Jan 27, 202622.2622.2622.2622.2622.261.04%1
Jan 26, 202621.9922.0321.9922.0322.03-0.18%400
Jan 23, 202621.9622.1121.9622.0722.070.55%928
Jan 22, 202621.9422.0221.9421.9521.95-0.14%439
Jan 21, 202621.7221.9821.7021.9821.980.09%2,023
Jan 20, 202622.2922.5221.9621.9621.96-1.48%2,974
Jan 19, 202622.1922.2922.1722.2922.29-0.22%206
Jan 16, 202622.3422.3422.3422.3422.341.27%1
Jan 14, 202622.0622.0622.0622.0622.061.01%4
Jan 13, 202621.9622.0621.8421.8421.84-1.53%1,036
Jan 12, 202621.9022.1821.9022.1822.18-0.31%13
Jan 8, 202622.1822.2522.1822.2522.25-1.98%12
Jan 7, 202622.7022.7022.7022.7022.702.34%10
Jan 6, 202622.0622.4022.0622.1822.18-1.51%201
Jan 5, 202622.6022.6022.4422.5222.52-0.35%727
Jan 2, 202623.1323.1322.4822.6022.60-1.31%35
Dec 30, 202522.9022.9022.9022.9022.90-0.43%30
Dec 29, 202523.0023.0023.0023.0023.001.14%5
Dec 26, 202522.8522.8522.7022.7422.740.26%33
Dec 23, 202522.8522.8522.6822.6822.68-0.96%5
Dec 22, 202522.9022.9022.9022.9022.900.35%49
Dec 19, 202522.8222.8222.8222.8222.82-1
Dec 18, 202522.8222.8222.8222.8222.821.97%228
Dec 17, 202522.1622.3822.1622.3822.380.36%44
Dec 16, 202522.3022.3022.3022.3022.300.45%12
Dec 15, 202520.3022.2019.5022.2022.200.45%12
Dec 12, 202522.0822.1022.0822.1022.10-1.25%10
Dec 10, 202522.2922.3822.2922.3822.380.36%203
Dec 9, 202522.4822.4822.3022.3022.30-3.67%817
Dec 8, 202523.1523.1523.1523.1523.15-0.56%10
Dec 5, 202523.2524.9223.2523.2823.177.68%504
Dec 4, 202522.0522.0521.6221.6221.52-1.01%51
Dec 3, 202521.4021.8421.4021.8421.743.07%58
Dec 2, 202522.1622.1621.1121.1921.09-1.07%552
Dec 1, 202521.2221.4821.2221.4221.320.94%2,552
Nov 28, 202521.3221.3421.2221.2221.122.07%2,572
Nov 27, 202520.0520.7920.0520.7920.70-0.43%20
Nov 26, 202520.8820.8820.8820.8820.781.46%2
Nov 25, 202520.5320.5820.5320.5820.490.29%11
Nov 24, 202520.7420.7420.5220.5220.43-2.19%11
Nov 21, 202520.9021.0220.9020.9820.880.38%211
Nov 18, 202520.9020.9020.9020.9020.80-0.67%2,500
Nov 14, 202521.0421.0421.0421.0420.94-2.23%2
Nov 12, 202521.5221.5221.5221.5221.422.28%100
Nov 11, 202520.6521.0420.6521.0420.94-0.66%3,316
Nov 10, 202522.1522.1521.0021.1821.08-0.66%8
Nov 7, 202521.6621.6621.3221.3221.22-0.56%7
Nov 6, 202521.4621.4621.4421.4421.34-1.29%93
Nov 3, 202521.7221.7221.7221.7221.620.74%6
Oct 31, 202521.8521.8621.5621.5621.462.28%213
Oct 30, 202521.0821.0821.0821.0820.980.67%15
Oct 29, 202520.9820.9820.9420.9420.84-1.04%16
Oct 28, 202521.1621.1621.1621.1621.06-0.66%1
Oct 27, 202521.3021.3021.3021.3021.20-1.21%5
Oct 23, 202521.3421.5621.3421.5621.46-1.01%5
Oct 22, 202521.3521.8821.3521.7821.681.49%2,051
Oct 21, 202521.4621.4621.4621.4621.36-0.19%250
Oct 20, 202521.5021.5021.5021.5021.40-25
Oct 16, 202521.8421.8421.5021.5021.40-1.65%30
Oct 15, 202522.0422.0421.8621.8621.761.02%72
Oct 13, 202521.6421.6421.6421.6421.540.28%8
Oct 10, 202522.0022.0021.5821.5821.480.56%4
Oct 8, 202521.4621.4621.4621.4621.360.56%4
Oct 7, 202521.5021.5021.3421.3421.24-6
Oct 6, 202521.4621.4621.3421.3421.24-0.09%13
Oct 3, 202521.2821.3621.1821.3621.261.42%477
Oct 2, 202521.0421.0821.0421.0620.960.67%75
Oct 1, 202520.9220.9220.9220.9220.82-0.10%15
Sep 30, 202520.7020.9420.7020.9420.841.36%61
Sep 26, 202520.6220.6620.6220.6620.570.88%404
Sep 25, 202520.4820.4820.4820.4820.390.89%100
Sep 24, 202520.0120.3020.0120.3020.21-0.29%20
Sep 23, 202520.3620.3620.3620.3620.27-3.19%6
Sep 22, 202521.0321.0321.0321.0320.931.01%3
Sep 19, 202520.8220.8220.8220.8220.720.58%10