UK markets open in 5 hours 16 minutes

Canadian Pacific Kansas City Limited (CPRL34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
104.06-1.44 (-1.36%)
At close: 01:30PM BRT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.000.000.00104.06104.06-
20 May 2024105.52106.00105.50105.50105.5072
17 May 2024104.63105.20104.60104.60104.6043
16 May 2024102.40104.30102.40103.90103.90106
15 May 2024106.90106.90103.40103.40103.40116
14 May 2024104.72105.16104.17104.17104.17246
13 May 2024109.34109.34105.82105.82105.82193
10 May 2024107.25107.25106.16107.14107.14345
09 May 2024107.50107.60106.50106.50106.50372
08 May 2024102.47102.47102.47102.47102.47-
07 May 2024103.05103.05102.47102.47102.4795
06 May 2024101.74103.50101.74103.50103.50679
03 May 2024101.51104.10100.70101.20101.20199
02 May 2024100.20102.00100.11102.00102.002,664
30 Apr 2024104.16104.16104.16104.16104.16-
29 Apr 2024104.60104.60104.16104.16104.1611
26 Apr 2024105.42105.42104.17104.17104.1786
25 Apr 2024105.41106.59105.41106.59106.5921
24 Apr 2024108.79108.79105.82105.82105.8262
23 Apr 2024113.85113.85112.86113.41113.41103
22 Apr 2024111.43111.98111.43111.98111.9853
19 Apr 2024110.00110.00109.24109.24109.2462
18 Apr 2024110.14111.43110.12110.77110.7786
17 Apr 2024108.81109.89108.81109.89109.89116
16 Apr 2024109.12111.76109.12110.77110.77182
15 Apr 2024112.53112.53110.44110.66110.66102
12 Apr 2024110.33111.21109.72109.72109.72109
11 Apr 2024109.89110.11109.89110.11110.1130
10 Apr 2024110.44112.53110.44111.65111.6578
09 Apr 2024110.33111.43110.33111.43111.43107
08 Apr 2024111.21111.65110.66111.54111.54147
05 Apr 2024109.87111.10109.87110.33110.3357
04 Apr 2024111.30111.32109.23109.23109.2353
03 Apr 2024111.65111.65111.09111.09111.09189
02 Apr 2024110.66110.66109.56109.89109.89143
01 Apr 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 Dividend
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 Jan 202497.5097.5097.5097.5097.38-
30 Jan 202497.9097.9097.5097.5097.3894
29 Jan 202497.5097.5097.1097.1096.9886
26 Jan 202498.9098.9096.6096.6096.48157
25 Jan 202496.6096.6096.6096.6096.4814
24 Jan 202497.2097.2096.8096.8096.6849
23 Jan 202497.4097.4096.4096.4096.2894
22 Jan 202498.3098.3097.6097.9097.78113
19 Jan 202495.0095.0094.9094.9094.7932
18 Jan 202493.2095.0493.2095.0494.9369
17 Jan 202493.3393.7093.2093.7093.5939
16 Jan 202493.3393.3393.3393.3393.2217
15 Jan 202495.2695.2695.2695.2695.1414
12 Jan 202493.8794.5093.8794.5094.3930
11 Jan 202497.4497.4493.6093.6093.494
10 Jan 202497.5097.5097.1097.4497.3272
09 Jan 202496.2097.3096.2096.8096.6867
08 Jan 202496.2096.2096.2096.2096.08-
05 Jan 202497.6097.6095.9096.2096.08226
04 Jan 202497.2798.3097.2697.4797.35359
03 Jan 202495.7098.0095.7097.1397.01340
02 Jan 202497.2097.3396.7596.8296.701,383
28 Dec 202397.5097.5096.3096.3096.182
28 Dec 20230.129232 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...