Mercado fechado

CNH Industrial N.V. (CNHI)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
11,45-0,07 (-0,61%)
No fechamento: 04:00PM EDT
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 202411,2011,2410,9410,9910,999.545.871
20 de mai. de 202411,4611,4711,1311,1411,144.844.489
17 de mai. de 202411,6111,6811,4011,4511,456.638.056
16 de mai. de 202411,5411,6611,4311,5211,5214.259.356
15 de mai. de 202411,7911,8711,6711,8411,846.640.829
14 de mai. de 202411,6311,9111,6311,7711,777.490.325
13 de mai. de 202411,6011,6911,3911,4611,467.656.611
10 de mai. de 202411,5411,6311,3711,5211,527.526.727
10 de mai. de 20240.47 Dividendo
09 de mai. de 202411,6711,8211,6311,8111,345.599.850
08 de mai. de 202411,8811,9411,6211,6511,199.297.960
07 de mai. de 202411,5811,9111,5811,9011,437.280.872
06 de mai. de 202411,5611,7211,5111,5811,127.401.335
03 de mai. de 202411,6311,7511,4111,4811,029.092.978
02 de mai. de 202411,6611,7011,0611,6811,2217.952.719
01 de mai. de 202411,3811,4811,2211,3310,8810.981.618
30 de abr. de 202411,5811,6211,3511,4010,959.929.873
29 de abr. de 202411,3811,7711,3811,7311,2611.199.546
26 de abr. de 202411,3211,4311,1311,4110,9615.123.869
25 de abr. de 202411,2411,4011,1211,3810,9319.067.219
24 de abr. de 202411,4911,5111,2711,4010,9515.238.591
23 de abr. de 202411,6211,6911,4411,5811,1216.340.851
22 de abr. de 202411,3011,8611,1611,5011,0425.567.587
19 de abr. de 202412,3912,4912,1612,3111,826.887.124
18 de abr. de 202412,4012,5612,3112,4011,916.148.089
17 de abr. de 202412,6812,7212,3412,3611,877.993.193
16 de abr. de 202412,4612,5912,3412,5512,0510.574.038
15 de abr. de 202412,7612,9412,5912,7012,197.518.998
12 de abr. de 202412,8412,9212,6012,6312,1310.899.896
11 de abr. de 202413,1113,1612,8512,9612,449.124.381
10 de abr. de 202412,9613,3012,8713,0912,5710.622.559
09 de abr. de 202412,7613,1412,7413,1312,618.115.647
08 de abr. de 202412,8112,9212,7212,7312,226.200.242
05 de abr. de 202412,8112,8612,6412,8212,316.028.342
04 de abr. de 202413,0313,1712,8112,8212,317.919.561
03 de abr. de 202412,8513,0112,8012,9912,477.927.804
02 de abr. de 202412,7012,9112,5812,8412,3311.191.085
01 de abr. de 202413,0813,0812,6912,7212,219.242.329
28 de mar. de 202412,8913,0212,8112,9612,448.301.205
27 de mar. de 202412,5812,9612,5612,9612,447.927.743
26 de mar. de 202412,5412,6112,4512,5512,056.321.322
25 de mar. de 202412,7512,7712,4412,5212,0210.298.887
22 de mar. de 202412,8212,8812,7012,7312,226.866.405
21 de mar. de 202412,6612,8912,6312,8512,3412.899.499
20 de mar. de 202412,4512,6812,3812,6712,1711.720.679
19 de mar. de 202412,3412,5412,2812,4511,956.499.478
18 de mar. de 202412,3212,4612,2012,3611,876.227.164
15 de mar. de 202412,3712,5312,2912,3411,8515.954.753
14 de mar. de 202412,3412,5412,2812,4411,9411.313.540
13 de mar. de 202411,9912,4111,9912,2811,798.414.452
12 de mar. de 202412,0912,1811,9311,9911,516.890.942
11 de mar. de 202411,8612,1211,8112,1011,626.080.101
08 de mar. de 202411,7911,9111,6011,8511,3810.660.006
07 de mar. de 202411,6111,9811,6111,8111,3412.920.018
06 de mar. de 202411,7911,8111,6211,7011,2310.871.809
05 de mar. de 202411,6212,0211,5811,7811,3112.737.802
04 de mar. de 202412,0612,0911,5011,6911,2220.911.028
01 de mar. de 202411,9212,1111,7912,0611,5813.451.354
29 de fev. de 202411,9912,0311,7611,9511,4721.260.653
28 de fev. de 202411,9412,0311,8811,9111,448.021.088
27 de fev. de 202411,9512,0411,9111,9611,486.533.443
26 de fev. de 202412,1712,2311,9212,0111,538.269.794
23 de fev. de 202411,9312,2511,8812,2211,738.523.112
22 de fev. de 202411,9012,0311,8511,9311,466.446.848
21 de fev. de 202411,8812,1011,8411,9511,478.035.310
20 de fev. de 202411,9211,9911,7311,9411,4613.649.655
16 de fev. de 202412,3012,3312,1112,1511,679.857.101
15 de fev. de 202412,4212,6212,3112,3511,8616.321.734
14 de fev. de 202412,3112,7412,0512,5512,0520.309.978
13 de fev. de 202412,1312,1311,7411,8211,3518.679.252
12 de fev. de 202412,1812,4612,1412,4211,9312.580.595
09 de fev. de 202412,0312,1311,8312,0911,6115.226.259
08 de fev. de 202412,3312,3912,1212,1811,7017.373.694
07 de fev. de 202412,4412,5012,3312,3711,8816.398.352
06 de fev. de 202412,2612,5712,2412,4211,9319.536.395
05 de fev. de 202412,2712,3011,9112,1511,6717.522.501
02 de fev. de 202412,1412,3512,0312,2811,7919.884.213
01 de fev. de 202412,1212,3012,0612,3011,8112.987.822
31 de jan. de 202412,0512,2211,9912,0011,5215.339.112
30 de jan. de 202412,0112,1912,0112,0711,5910.361.532
29 de jan. de 202411,8312,1511,7712,0911,619.828.967
26 de jan. de 202411,9812,0811,9111,9311,4610.901.796
25 de jan. de 202411,9412,0511,8111,9411,4613.380.243
24 de jan. de 202412,0212,0511,8111,8311,368.750.251
23 de jan. de 202411,8211,8911,6811,8611,399.462.396
22 de jan. de 202411,7011,9011,6611,7311,269.100.862
19 de jan. de 202411,5311,6711,4511,6511,199.350.220
18 de jan. de 202411,4811,6111,4311,5711,1110.148.688
17 de jan. de 202411,5411,5911,3811,4210,9713.816.165
16 de jan. de 202411,2911,5811,2811,4611,0011.487.833
12 de jan. de 202411,6911,8011,4711,4911,0312.209.128
11 de jan. de 202411,6811,8511,5811,6211,1616.034.231
10 de jan. de 202411,8711,9411,7311,8211,3512.698.251
09 de jan. de 202412,1912,2111,9211,9511,4716.408.109
08 de jan. de 202411,9012,3011,9012,2911,8015.543.150
05 de jan. de 202411,7912,3011,7712,0611,5819.512.289
04 de jan. de 202411,9412,0311,8911,9011,4315.292.049
03 de jan. de 202411,9712,1611,8211,9511,4718.987.264
02 de jan. de 202412,1312,4212,1012,1611,6819.803.858
29 de dez. de 202312,2912,2912,1212,1811,7011.231.628
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...