U.S. markets open in 26 minutes
F S&P 500
5,525.25 -11.75 (-0.21%) F Dow Jones
39,425.00 -101.00 (-0.26%) F Nasdaq
19,935.00 -37.25 (-0.19%) E-mini Russell 2000 Index Futur
2,034.40 -10.50 (-0.51%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,325.00 -5.80 (-0.25%)
Canadian Pacific Kansas City Limited (CPRL34.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
A partir del 12:30PM BRT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.00 | 0.00 | 0.00 | 107.85 | 107.85 | - |
| 24 jun 2024 | 108.35 | 108.35 | 107.26 | 107.26 | 107.26 | 67 |
| 21 jun 2024 | 107.45 | 107.45 | 105.81 | 106.75 | 106.75 | 109 |
| 20 jun 2024 | 106.37 | 107.36 | 106.37 | 107.03 | 107.03 | 217 |
| 19 jun 2024 | 105.09 | 105.13 | 105.09 | 105.13 | 105.13 | 30 |
| 18 jun 2024 | 104.75 | 105.38 | 104.28 | 104.28 | 104.28 | 119 |
| 17 jun 2024 | 104.70 | 106.70 | 104.70 | 106.30 | 106.30 | 317 |
| 14 jun 2024 | 102.00 | 103.20 | 101.80 | 103.10 | 103.10 | 37 |
| 13 jun 2024 | 102.90 | 102.90 | 102.10 | 102.80 | 102.80 | 129 |
| 12 jun 2024 | 105.90 | 105.90 | 103.61 | 104.10 | 104.10 | 203 |
| 11 jun 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 11 |
| 10 jun 2024 | 100.83 | 103.10 | 100.83 | 102.81 | 102.81 | 91 |
| 07 jun 2024 | 103.36 | 103.50 | 102.89 | 102.89 | 102.89 | 102 |
| 06 jun 2024 | 103.50 | 103.50 | 102.90 | 103.50 | 103.50 | 37 |
| 05 jun 2024 | 102.50 | 103.00 | 102.50 | 103.00 | 103.00 | 22 |
| 04 jun 2024 | 101.42 | 102.30 | 101.05 | 102.30 | 102.30 | 213 |
| 03 jun 2024 | 103.31 | 103.31 | 101.32 | 102.10 | 102.10 | 2,840 |
| 31 may 2024 | 102.00 | 102.00 | 101.57 | 101.57 | 101.57 | 2 |
| 29 may 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| 28 may 2024 | 102.30 | 102.30 | 101.90 | 102.20 | 102.20 | 135 |
| 27 may 2024 | 104.27 | 104.27 | 102.41 | 104.19 | 104.19 | 61 |
| 24 may 2024 | 100.50 | 103.70 | 100.50 | 103.70 | 103.70 | 59 |
| 23 may 2024 | 101.83 | 102.65 | 101.83 | 102.65 | 102.65 | 48 |
| 22 may 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 23 |
| 21 may 2024 | 104.39 | 104.72 | 103.84 | 104.06 | 104.06 | 126 |
| 20 may 2024 | 105.52 | 106.00 | 105.50 | 105.50 | 105.50 | 72 |
| 17 may 2024 | 104.63 | 105.20 | 104.60 | 104.60 | 104.60 | 43 |
| 16 may 2024 | 102.40 | 104.30 | 102.40 | 103.90 | 103.90 | 106 |
| 15 may 2024 | 106.90 | 106.90 | 103.40 | 103.40 | 103.40 | 116 |
| 14 may 2024 | 104.72 | 105.16 | 104.17 | 104.17 | 104.17 | 246 |
| 13 may 2024 | 109.34 | 109.34 | 105.82 | 105.82 | 105.82 | 193 |
| 10 may 2024 | 107.25 | 107.25 | 106.16 | 107.14 | 107.14 | 345 |
| 09 may 2024 | 107.50 | 107.60 | 106.50 | 106.50 | 106.50 | 372 |
| 08 may 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
| 07 may 2024 | 103.05 | 103.05 | 102.47 | 102.47 | 102.47 | 95 |
| 06 may 2024 | 101.74 | 103.50 | 101.74 | 103.50 | 103.50 | 679 |
| 03 may 2024 | 101.51 | 104.10 | 100.70 | 101.20 | 101.20 | 199 |
| 02 may 2024 | 100.20 | 102.00 | 100.11 | 102.00 | 102.00 | 2,664 |
| 30 abr 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
| 29 abr 2024 | 104.60 | 104.60 | 104.16 | 104.16 | 104.16 | 11 |
| 26 abr 2024 | 105.42 | 105.42 | 104.17 | 104.17 | 104.17 | 86 |
| 25 abr 2024 | 105.41 | 106.59 | 105.41 | 106.59 | 106.59 | 21 |
| 24 abr 2024 | 108.79 | 108.79 | 105.82 | 105.82 | 105.82 | 62 |
| 23 abr 2024 | 113.85 | 113.85 | 112.86 | 113.41 | 113.41 | 103 |
| 22 abr 2024 | 111.43 | 111.98 | 111.43 | 111.98 | 111.98 | 53 |
| 19 abr 2024 | 110.00 | 110.00 | 109.24 | 109.24 | 109.24 | 62 |
| 18 abr 2024 | 110.14 | 111.43 | 110.12 | 110.77 | 110.77 | 86 |
| 17 abr 2024 | 108.81 | 109.89 | 108.81 | 109.89 | 109.89 | 116 |
| 16 abr 2024 | 109.12 | 111.76 | 109.12 | 110.77 | 110.77 | 182 |
| 15 abr 2024 | 112.53 | 112.53 | 110.44 | 110.66 | 110.66 | 102 |
| 12 abr 2024 | 110.33 | 111.21 | 109.72 | 109.72 | 109.72 | 109 |
| 11 abr 2024 | 109.89 | 110.11 | 109.89 | 110.11 | 110.11 | 30 |
| 10 abr 2024 | 110.44 | 112.53 | 110.44 | 111.65 | 111.65 | 78 |
| 09 abr 2024 | 110.33 | 111.43 | 110.33 | 111.43 | 111.43 | 107 |
| 08 abr 2024 | 111.21 | 111.65 | 110.66 | 111.54 | 111.54 | 147 |
| 05 abr 2024 | 109.87 | 111.10 | 109.87 | 110.33 | 110.33 | 57 |
| 04 abr 2024 | 111.30 | 111.32 | 109.23 | 109.23 | 109.23 | 53 |
| 03 abr 2024 | 111.65 | 111.65 | 111.09 | 111.09 | 111.09 | 189 |
| 02 abr 2024 | 110.66 | 110.66 | 109.56 | 109.89 | 109.89 | 143 |
| 01 abr 2024 | 110.60 | 111.00 | 110.11 | 111.00 | 111.00 | 678 |
| 28 mar 2024 | 110.10 | 110.10 | 109.80 | 109.80 | 109.80 | 10 |
| 27 mar 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
| 27 mar 2024 | 0.134934 Dividendo | |||||
| 26 mar 2024 | 108.79 | 109.98 | 108.79 | 109.04 | 108.91 | 43 |
| 25 mar 2024 | 109.70 | 110.42 | 109.15 | 109.15 | 109.01 | 141 |
| 22 mar 2024 | 112.09 | 112.20 | 111.21 | 112.20 | 112.06 | 52 |
| 21 mar 2024 | 111.76 | 111.76 | 111.76 | 111.76 | 111.62 | - |
| 20 mar 2024 | 110.77 | 111.76 | 110.77 | 111.76 | 111.62 | 46 |
| 19 mar 2024 | 113.30 | 113.30 | 110.55 | 110.77 | 110.63 | 87 |
| 18 mar 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.84 | - |
| 15 mar 2024 | 111.76 | 111.98 | 111.76 | 111.98 | 111.84 | 80 |
| 14 mar 2024 | 113.30 | 113.30 | 111.32 | 111.32 | 111.18 | 81 |
| 13 mar 2024 | 114.07 | 114.07 | 113.19 | 114.07 | 113.93 | 148 |
| 12 mar 2024 | 111.32 | 114.29 | 111.32 | 111.79 | 111.65 | 126 |
| 11 mar 2024 | 111.10 | 111.54 | 110.66 | 111.54 | 111.40 | 86 |
| 08 mar 2024 | 110.22 | 112.31 | 110.22 | 112.31 | 112.17 | 27 |
| 07 mar 2024 | 109.12 | 110.22 | 109.12 | 110.22 | 110.08 | 178 |
| 06 mar 2024 | 108.35 | 109.12 | 108.35 | 109.12 | 108.98 | 170 |
| 05 mar 2024 | 108.13 | 108.13 | 105.71 | 107.36 | 107.23 | 211 |
| 04 mar 2024 | 107.03 | 107.36 | 106.04 | 107.25 | 107.12 | 237 |
| 01 mar 2024 | 106.69 | 107.14 | 106.59 | 107.03 | 106.90 | 892 |
| 29 feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.47 | - |
| 28 feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.47 | 19 |
| 27 feb 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.57 | 19 |
| 26 feb 2024 | 107.03 | 108.68 | 107.03 | 108.24 | 108.11 | 160 |
| 23 feb 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.77 | 1 |
| 22 feb 2024 | 107.03 | 107.36 | 106.15 | 106.15 | 106.02 | 29 |
| 21 feb 2024 | 102.00 | 105.50 | 102.00 | 105.50 | 105.37 | 101 |
| 20 feb 2024 | 104.96 | 105.16 | 104.08 | 104.08 | 103.95 | 131 |
| 19 feb 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.13 | - |
| 16 feb 2024 | 105.60 | 106.92 | 105.60 | 106.26 | 106.13 | 93 |
| 15 feb 2024 | 103.62 | 106.47 | 103.62 | 106.47 | 106.34 | 65 |
| 14 feb 2024 | 104.80 | 104.80 | 104.20 | 104.80 | 104.67 | 76 |
| 09 feb 2024 | 105.49 | 106.59 | 105.44 | 106.04 | 105.91 | 255 |
| 08 feb 2024 | 106.26 | 107.03 | 106.26 | 107.03 | 106.90 | 129 |
| 07 feb 2024 | 105.50 | 106.30 | 104.93 | 106.30 | 106.17 | 79 |
| 06 feb 2024 | 104.00 | 105.10 | 103.93 | 105.10 | 104.97 | 67 |
| 05 feb 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 103.87 | 42 |
| 02 feb 2024 | 101.40 | 103.90 | 101.40 | 103.00 | 102.87 | 196 |
| 01 feb 2024 | 101.50 | 101.80 | 100.81 | 101.80 | 101.67 | 897 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.