Mercados españoles cerrados

Canadian Pacific Kansas City Limited (CPRL34.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
101,20-0,80 (-0,78%)
Al cierre: 05:05PM BRT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024101,51104,10100,70101,20101,20199
02 may 2024100,20102,00100,11102,00102,002664
30 abr 2024104,16104,16104,16104,16104,16-
29 abr 2024104,60104,60104,16104,16104,1611
26 abr 2024105,42105,42104,17104,17104,1786
25 abr 2024105,41106,59105,41106,59106,5921
24 abr 2024108,79108,79105,82105,82105,8262
23 abr 2024113,85113,85112,86113,41113,41103
22 abr 2024111,43111,98111,43111,98111,9853
19 abr 2024110,00110,00109,24109,24109,2462
18 abr 2024110,14111,43110,12110,77110,7786
17 abr 2024108,81109,89108,81109,89109,89116
16 abr 2024109,12111,76109,12110,77110,77182
15 abr 2024112,53112,53110,44110,66110,66102
12 abr 2024110,33111,21109,72109,72109,72109
11 abr 2024109,89110,11109,89110,11110,1130
10 abr 2024110,44112,53110,44111,65111,6578
09 abr 2024110,33111,43110,33111,43111,43107
08 abr 2024111,21111,65110,66111,54111,54147
05 abr 2024109,87111,10109,87110,33110,3357
04 abr 2024111,30111,32109,23109,23109,2353
03 abr 2024111,65111,65111,09111,09111,09189
02 abr 2024110,66110,66109,56109,89109,89143
01 abr 2024110,60111,00110,11111,00111,00678
28 mar 2024110,10110,10109,80109,80109,8010
27 mar 2024109,04109,04109,04109,04109,04-
27 mar 20240.131696 Dividendo
26 mar 2024108,79109,98108,79109,04108,9143
25 mar 2024109,70110,42109,15109,15109,02141
22 mar 2024112,09112,20111,21112,20112,0652
21 mar 2024111,76111,76111,76111,76111,63-
20 mar 2024110,77111,76110,77111,76111,6346
19 mar 2024113,30113,30110,55110,77110,6487
18 mar 2024111,98111,98111,98111,98111,84-
15 mar 2024111,76111,98111,76111,98111,8480
14 mar 2024113,30113,30111,32111,32111,1981
13 mar 2024114,07114,07113,19114,07113,93148
12 mar 2024111,32114,29111,32111,79111,65126
11 mar 2024111,10111,54110,66111,54111,4186
08 mar 2024110,22112,31110,22112,31112,1727
07 mar 2024109,12110,22109,12110,22110,09178
06 mar 2024108,35109,12108,35109,12108,99170
05 mar 2024108,13108,13105,71107,36107,23211
04 mar 2024107,03107,36106,04107,25107,12237
01 mar 2024106,69107,14106,59107,03106,90892
29 feb 2024105,60105,60105,60105,60105,47-
28 feb 2024105,60105,60105,60105,60105,4719
27 feb 2024106,70106,70106,70106,70106,5719
26 feb 2024107,03108,68107,03108,24108,11160
23 feb 2024107,90107,90107,90107,90107,771
22 feb 2024107,03107,36106,15106,15106,0229
21 feb 2024102,00105,50102,00105,50105,37101
20 feb 2024104,96105,16104,08104,08103,95131
19 feb 2024106,26106,26106,26106,26106,13-
16 feb 2024105,60106,92105,60106,26106,1393
15 feb 2024103,62106,47103,62106,47106,3465
14 feb 2024104,80104,80104,20104,80104,6776
09 feb 2024105,49106,59105,44106,04105,91255
08 feb 2024106,26107,03106,26107,03106,90129
07 feb 2024105,50106,30104,93106,30106,1779
06 feb 2024104,00105,10103,93105,10104,9767
05 feb 2024103,50104,00103,50104,00103,8742
02 feb 2024101,40103,90101,40103,00102,88196
01 feb 2024101,50101,80100,81101,80101,68897
31 ene 202497,5097,5097,5097,5097,38-
30 ene 202497,9097,9097,5097,5097,3894
29 ene 202497,5097,5097,1097,1096,9886
26 ene 202498,9098,9096,6096,6096,48157
25 ene 202496,6096,6096,6096,6096,4814
24 ene 202497,2097,2096,8096,8096,6849
23 ene 202497,4097,4096,4096,4096,2894
22 ene 202498,3098,3097,6097,9097,78113
19 ene 202495,0095,0094,9094,9094,7932
18 ene 202493,2095,0493,2095,0494,9369
17 ene 202493,3393,7093,2093,7093,5939
16 ene 202493,3393,3393,3393,3393,2217
15 ene 202495,2695,2695,2695,2695,1414
12 ene 202493,8794,5093,8794,5094,3930
11 ene 202497,4497,4493,6093,6093,494
10 ene 202497,5097,5097,1097,4497,3272
09 ene 202496,2097,3096,2096,8096,6867
08 ene 202496,2096,2096,2096,2096,08-
05 ene 202497,6097,6095,9096,2096,08226
04 ene 202497,2798,3097,2697,4797,35359
03 ene 202495,7098,0095,7097,1397,01340
02 ene 202497,2097,3396,7596,8296,701383
28 dic 202397,5097,5096,3096,3096,182
28 dic 20230.129232 Dividendo
27 dic 202395,9095,9095,9095,9095,66-
26 dic 202396,0096,0095,9095,9095,66118
22 dic 202395,4095,4095,4095,4095,1616
21 dic 202395,4996,3995,1396,3996,14222
20 dic 202394,5996,3094,5995,9495,69277
19 dic 202393,5194,3293,5194,3294,0865
18 dic 202392,7094,1492,7094,1493,90109
15 dic 202394,4195,0493,7893,7893,54160
14 dic 202392,9794,6892,9794,6894,44172
13 dic 202390,5491,5390,3691,5391,3087
12 dic 202390,3691,4490,3691,4491,21167
11 dic 202390,0990,6390,0090,6390,4075
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...