Skip to main content
Canadian National Railway Company (BVMF:CNIC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.62
-0.22 (-1.01%)
Last updated: Dec 4, 2025, 5:01 PM GMT-3

BVMF:CNIC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.2524.9223.2523.2823.287.68%504
Dec 4, 202522.0522.0521.6221.6221.62-1.01%51
Dec 3, 202521.4021.8421.4021.8421.843.07%58
Dec 2, 202522.1622.1621.1121.1921.19-1.07%552
Dec 1, 202521.2221.4821.2221.4221.420.94%2,552
Nov 28, 202521.3221.3421.2221.2221.222.07%2,572
Nov 27, 202520.0520.7920.0520.7920.79-0.43%20
Nov 26, 202520.8820.8820.8820.8820.881.46%2
Nov 25, 202520.5320.5820.5320.5820.580.29%11
Nov 24, 202520.7420.7420.5220.5220.52-2.19%11
Nov 21, 202520.9021.0220.9020.9820.980.38%211
Nov 18, 202520.9020.9020.9020.9020.90-0.67%2,500
Nov 14, 202521.0421.0421.0421.0421.04-2.23%2
Nov 12, 202521.5221.5221.5221.5221.522.28%100
Nov 11, 202520.6521.0420.6521.0421.04-0.66%3,316
Nov 10, 202522.1522.1521.0021.1821.18-0.66%8
Nov 7, 202521.6621.6621.3221.3221.32-0.56%7
Nov 6, 202521.4621.4621.4421.4421.44-1.29%93
Nov 3, 202521.7221.7221.7221.7221.720.74%6
Oct 31, 202521.8521.8621.5621.5621.562.28%213
Oct 30, 202521.0821.0821.0821.0821.080.67%15
Oct 29, 202520.9820.9820.9420.9420.94-1.04%16
Oct 28, 202521.1621.1621.1621.1621.16-0.66%1
Oct 27, 202521.3021.3021.3021.3021.30-1.21%5
Oct 23, 202521.3421.5621.3421.5621.56-1.01%5
Oct 22, 202521.3521.8821.3521.7821.781.49%2,051
Oct 21, 202521.4621.4621.4621.4621.46-0.19%250
Oct 20, 202521.5021.5021.5021.5021.50-25
Oct 16, 202521.8421.8421.5021.5021.50-1.65%30
Oct 15, 202522.0422.0421.8621.8621.861.02%72
Oct 13, 202521.6421.6421.6421.6421.640.28%8
Oct 10, 202522.0022.0021.5821.5821.580.56%4
Oct 8, 202521.4621.4621.4621.4621.460.56%4
Oct 7, 202521.5021.5021.3421.3421.34-6
Oct 6, 202521.4621.4621.3421.3421.34-0.09%13
Oct 3, 202521.2821.3621.1821.3621.361.42%477
Oct 2, 202521.0421.0821.0421.0621.060.67%75
Oct 1, 202520.9220.9220.9220.9220.92-0.10%15
Sep 30, 202520.7020.9420.7020.9420.941.36%61
Sep 26, 202520.6220.6620.6220.6620.660.88%404
Sep 25, 202520.4820.4820.4820.4820.480.89%100
Sep 24, 202520.0120.3020.0120.3020.30-0.29%20
Sep 23, 202520.3620.3620.3620.3620.36-3.19%6
Sep 22, 202521.0321.0321.0321.0321.031.01%3
Sep 19, 202520.8220.8220.8220.8220.820.58%10
Sep 18, 202520.8620.8620.7020.7020.70-1.15%306
Sep 17, 202520.9920.9920.9420.9420.94-0.33%8
Sep 16, 202521.1021.1821.0021.0121.010.62%1,005
Sep 15, 202521.0021.0020.8820.8820.88-0.48%25
Sep 12, 202520.9820.9820.9820.9820.98-0.33%2
Sep 11, 202520.5421.0520.5421.0521.051.01%1,011
Sep 10, 202521.2021.2420.8420.8420.84-1.98%4,125
Sep 9, 202521.9221.9221.2621.2621.26-2.03%54
Sep 8, 202521.9321.9321.7021.7021.70-5.36%75
Sep 5, 202522.1222.9322.1222.9322.934.70%7
Sep 4, 202522.9322.9321.9021.9021.79-1.53%3
Sep 3, 202522.2422.2422.2422.2422.131.18%4
Sep 2, 202521.8621.9821.8621.9821.87-0.36%5,650
Aug 29, 202521.7822.0621.7822.0621.950.09%664
Aug 27, 202522.0622.0622.0422.0421.930.27%110
Aug 26, 202521.8421.9821.8421.9821.872.42%1,390
Aug 25, 202521.3021.4621.3021.4621.351.42%1,411
Aug 21, 202521.1621.1621.1621.1621.05-2.04%4
Aug 20, 202521.6821.6821.6021.6021.49-0.09%5
Aug 19, 202521.6221.6221.6221.6221.512.46%1
Aug 18, 202521.2021.2021.0021.1020.990.52%421
Aug 15, 202520.9821.0420.9520.9920.880.62%500
Aug 14, 202520.8620.8620.8620.8620.76-1.18%102
Aug 13, 202521.1421.1421.1121.1121.000.05%200
Aug 12, 202521.1021.1021.1021.1020.99-5
Aug 11, 202521.0221.1021.0221.1020.990.38%101
Aug 8, 202520.9621.0220.9621.0220.91-0.85%29
Aug 7, 202521.7621.7621.2021.2021.09-1.58%252
Aug 6, 202521.9421.9421.5421.5421.43-0.83%203
Aug 5, 202521.8821.8821.7221.7221.610.74%131
Aug 4, 202521.5021.5621.5021.5621.45-401
Aug 1, 202521.5421.5621.4621.5621.45-2.80%17
Jul 31, 202522.1822.1822.1822.1822.07-0.09%10
Jul 30, 202522.0822.2022.0822.2022.090.54%11
Jul 29, 202522.0822.0822.0622.0821.97-0.72%400
Jul 28, 202522.3022.3022.2422.2422.130.41%27
Jul 25, 202521.5522.1521.5522.1522.040.73%710
Jul 24, 202521.7522.0621.7521.9921.88-0.95%108
Jul 23, 202522.3222.4022.0822.2022.09-4.64%578
Jul 22, 202523.2223.2823.2223.2823.160.09%2
Jul 21, 202523.4223.4223.2423.2623.14-3.08%66
Jul 18, 202524.0024.0024.0024.0023.880.50%5
Jul 16, 202523.8823.8823.8823.8823.76-0.58%10
Jul 15, 202524.0224.0224.0224.0223.90-1.31%10
Jul 14, 202524.3424.3424.3424.3424.22-0.81%10
Jul 11, 202524.3524.5424.3524.5424.42-1.05%46
Jul 10, 202524.6224.8024.6224.8024.683.51%305
Jul 8, 202523.6423.9623.6423.9623.841.35%52
Jul 7, 202524.2224.2223.6423.6423.52-2.39%59
Jul 4, 202524.2224.2224.2024.2224.10-0.41%44
Jul 3, 202524.2224.3224.2224.3224.200.41%254
Jul 2, 202524.2224.2224.2224.2224.100.92%16
Jul 1, 202523.5524.0023.5524.0023.881.87%11
Jun 25, 202523.4823.5623.4823.5623.440.17%4
Jun 24, 202524.2824.2823.5223.5223.40-3