Skip to main content
Canadian National Railway Company (BVMF:CNIC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.28
+0.30 (1.31%)
Last updated: Apr 24, 2026, 10:25 AM GMT-3

BVMF:CNIC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202623.2823.2823.2823.2823.281.31%1
Apr 17, 202622.9423.0222.9422.9822.98-0.52%7
Apr 14, 202623.1023.1023.1023.1023.100.09%5
Apr 13, 202623.0823.0823.0823.0823.08-0.94%46
Apr 10, 202623.3023.3023.3023.3023.300.43%1
Apr 9, 202623.2023.2023.2023.2023.202.47%4
Apr 7, 202622.4422.6422.4422.6422.641.34%5,001
Apr 6, 202622.3422.3422.3422.3422.340.63%5
Apr 1, 202622.2022.2022.2022.2022.200.73%2
Mar 31, 202622.2022.2022.0422.0422.04-1.61%14
Mar 30, 202622.3022.4022.3022.4022.401.27%3
Mar 25, 202622.1222.1222.1222.1222.12-0.45%1
Mar 24, 202622.1422.2222.0822.2222.220.95%7
Mar 23, 202622.0122.0122.0122.0122.011.34%50
Mar 20, 202621.7221.7221.7221.7221.720.65%100
Mar 19, 202621.5821.5821.5821.5821.58-1.37%1
Mar 18, 202622.0022.0021.8821.8821.88-1.08%1,001
Mar 17, 202623.3423.3422.1222.1222.12-4.49%12
Mar 16, 202623.1623.1623.1623.1623.161.14%5
Mar 12, 202622.9822.9822.9022.9022.900.17%3
Mar 11, 202622.8622.8622.8622.8622.86-0.61%1
Mar 10, 202621.9923.1221.9923.0023.00-4.17%335
Mar 6, 202626.2526.2523.5724.0023.8614.23%162
Mar 5, 202623.5223.5221.0121.0120.88-12.46%11
Mar 4, 202623.9924.0023.9924.0023.86-0.70%4,001
Mar 3, 202624.5824.5824.1724.1724.020.50%301
Mar 2, 202624.0524.0524.0524.0523.910.25%4,000
Feb 27, 202623.9923.9923.9923.9923.852.09%42
Feb 26, 202623.5023.5023.5023.5023.360.86%100
Feb 25, 202623.9923.9923.2623.3023.16-2.59%4,410
Feb 24, 202623.7223.9223.6623.9223.780.93%1,417
Feb 23, 202623.6223.7023.6223.7023.56-0.50%10
Feb 20, 202623.9223.9223.8223.8223.680.21%10
Feb 19, 202623.6023.7723.6023.7723.631.06%1,199
Feb 18, 202623.5023.5523.4223.5223.381.16%1,503
Feb 13, 202622.6523.2522.6523.2523.110.56%1,006
Feb 12, 202622.8223.1222.8223.1222.980.70%101
Feb 11, 202622.9622.9622.8022.9622.82-0.69%1,250
Feb 10, 202622.3223.2222.3223.1222.983.68%5,956
Feb 9, 202622.1022.3022.1022.3022.171.46%365
Feb 6, 202622.0022.0021.9421.9821.85-0.45%1,465
Feb 5, 202622.0322.0822.0322.0821.952.03%5,023
Feb 4, 202621.5021.8421.5021.6421.513.24%16,817
Feb 2, 202622.8622.8620.6720.9620.83-0.90%6,412
Jan 30, 202621.1921.2121.1521.1521.02-1.72%2,650
Jan 29, 202621.5221.5221.5221.5221.39-0.09%1
Jan 28, 202621.6221.6221.5421.5421.41-3.23%1,001
Jan 27, 202622.2622.2622.2622.2622.131.04%1
Jan 26, 202621.9922.0321.9922.0321.90-0.18%400
Jan 23, 202621.9622.1121.9622.0721.940.55%928
Jan 22, 202621.9422.0221.9421.9521.82-0.14%439
Jan 21, 202621.7221.9821.7021.9821.850.09%2,023
Jan 20, 202622.2922.5221.9621.9621.83-1.48%2,974
Jan 19, 202622.1922.2922.1722.2922.16-0.22%206
Jan 16, 202622.3422.3422.3422.3422.211.27%1
Jan 14, 202622.0622.0622.0622.0621.931.01%4
Jan 13, 202621.9622.0621.8421.8421.71-1.53%1,036
Jan 12, 202621.9022.1821.9022.1822.05-0.31%13
Jan 8, 202622.1822.2522.1822.2522.12-1.98%12
Jan 7, 202622.7022.7022.7022.7022.562.34%10
Jan 6, 202622.0622.4022.0622.1822.05-1.51%201
Jan 5, 202622.6022.6022.4422.5222.38-0.35%727
Jan 2, 202623.1323.1322.4822.6022.46-1.31%35
Dec 30, 202522.9022.9022.9022.9022.76-0.43%30
Dec 29, 202523.0023.0023.0023.0022.861.14%5
Dec 26, 202522.8522.8522.7022.7422.600.26%33
Dec 23, 202522.8522.8522.6822.6822.54-0.96%5
Dec 22, 202522.9022.9022.9022.9022.760.35%49
Dec 19, 202522.8222.8222.8222.8222.68-1
Dec 18, 202522.8222.8222.8222.8222.681.97%228
Dec 17, 202522.1622.3822.1622.3822.250.36%44
Dec 16, 202522.3022.3022.3022.3022.170.45%12
Dec 15, 202520.3022.2019.5022.2022.070.45%12
Dec 12, 202522.0822.1022.0822.1021.97-1.25%10
Dec 10, 202522.2922.3822.2922.3822.250.36%203
Dec 9, 202522.4822.4822.3022.3022.17-3.67%817
Dec 8, 202523.1523.1523.1523.1523.01-0.56%10
Dec 5, 202523.2524.9223.2523.2823.037.68%504
Dec 4, 202522.0522.0521.6221.6221.39-1.01%51
Dec 3, 202521.4021.8421.4021.8421.613.07%58
Dec 2, 202522.1622.1621.1121.1920.97-1.07%552
Dec 1, 202521.2221.4821.2221.4221.190.94%2,552
Nov 28, 202521.3221.3421.2221.2221.002.07%2,572
Nov 27, 202520.0520.7920.0520.7920.57-0.43%20
Nov 26, 202520.8820.8820.8820.8820.661.46%2
Nov 25, 202520.5320.5820.5320.5820.360.29%11
Nov 24, 202520.7420.7420.5220.5220.30-2.19%11
Nov 21, 202520.9021.0220.9020.9820.760.38%211
Nov 18, 202520.9020.9020.9020.9020.68-0.67%2,500
Nov 14, 202521.0421.0421.0421.0420.82-2.23%2
Nov 12, 202521.5221.5221.5221.5221.292.28%100
Nov 11, 202520.6521.0420.6521.0420.82-0.66%3,316
Nov 10, 202522.1522.1521.0021.1820.96-0.66%8
Nov 7, 202521.6621.6621.3221.3221.09-0.56%7
Nov 6, 202521.4621.4621.4421.4421.21-1.29%93
Nov 3, 202521.7221.7221.7221.7221.490.74%6
Oct 31, 202521.8521.8621.5621.5621.332.28%213
Oct 30, 202521.0821.0821.0821.0820.860.67%15
Oct 29, 202520.9820.9820.9420.9420.72-1.04%16
Oct 28, 202521.1621.1621.1621.1620.94-0.66%1