Carrier Global Corp (CARR)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,35%
|
65,36
|
64,82
|
65,74
|
65,23
|
17/05/2024 |
999.282 |
0,35%
|
65,36
|
64,82
|
65,74
|
65,23
|
16/05/2024 |
2.043.989 |
-1,22%
|
65,54
|
64,955
|
66,02
|
65,00
|
15/05/2024 |
1.702.641 |
1,29%
|
65,54
|
65,54
|
66,15
|
65,80
|
14/05/2024 |
2.408.931 |
0,98%
|
64,57
|
64,52
|
65,295
|
64,96
|
13/05/2024 |
1.184.860 |
-1,79%
|
65,60
|
64,265
|
65,905
|
64,33
|
10/05/2024 |
1.436.780 |
0,40%
|
65,51
|
65,245
|
66,32
|
65,50
|
09/05/2024 |
1.191.267 |
1,45%
|
64,44
|
64,34
|
65,34
|
65,24
|
08/05/2024 |
945.714 |
0,08%
|
64,40
|
63,95
|
64,51
|
64,31
|
07/05/2024 |
2.596.011 |
0,31%
|
63,74
|
63,69
|
64,69
|
64,26
|
06/05/2024 |
2.196.046 |
3,17%
|
62,92
|
62,78
|
64,26
|
64,06
|
03/05/2024 |
1.479.893 |
1,89%
|
61,915
|
61,32
|
62,65
|
62,09
|
02/05/2024 |
1.588.036 |
0,02%
|
61,45
|
60,22
|
61,595
|
60,94
|
01/05/2024 |
1.932.075 |
-0,60%
|
61,13
|
60,68
|
62,5241
|
61,12
|
30/04/2024 |
4.008.691 |
-1,95%
|
62,63
|
61,4526
|
63,79
|
61,49
|
29/04/2024 |
5.174.697 |
3,65%
|
60,56
|
60,50
|
62,885
|
62,71
|
26/04/2024 |
3.112.125 |
1,15%
|
59,635
|
59,4671
|
60,655
|
60,50
|
25/04/2024 |
5.214.408 |
9,20%
|
56,63
|
56,635
|
59,97
|
59,81
|
24/04/2024 |
2.343.357 |
-0,67%
|
55,16
|
54,275
|
55,94
|
54,77
|
23/04/2024 |
2.998.752 |
2,84%
|
53,64
|
53,66
|
55,27
|
55,14
|
22/04/2024 |
3.595.821 |
0,17%
|
53,86
|
53,525
|
54,505
|
53,62
|
19/04/2024 |
1.501.418 |
0,28%
|
53,59
|
53,33
|
54,155
|
53,53
|
18/04/2024 |
1.541.062 |
-1,60%
|
54,61
|
53,35
|
54,82
|
53,38
|
17/04/2024 |
1.124.222 |
-0,93%
|
55,02
|
53,75
|
55,05
|
54,25
|
16/04/2024 |
1.696.914 |
-1,26%
|
55,29
|
54,17
|
55,29
|
54,76
|
15/04/2024 |
1.303.114 |
-2,43%
|
55,97
|
55,34
|
57,695
|
55,46
|
12/04/2024 |
2.029.596 |
0,39%
|
55,97
|
55,96
|
56,925
|
56,84
|
11/04/2024 |
1.258.451 |
-0,48%
|
56,91
|
56,13
|
57,00
|
56,62
|
10/04/2024 |
1.124.965 |
-2,10%
|
56,86
|
56,42
|
57,45
|
56,89
|
09/04/2024 |
1.257.094 |
0,47%
|
56,91
|
57,13
|
58,29
|
58,11
|
08/04/2024 |
1.827.502 |
2,48%
|
56,91
|
56,81
|
57,96
|
57,84
|
05/04/2024 |
2.589.152 |
1,06%
|
56,20
|
55,83
|
57,0235
|
56,44
|
04/04/2024 |
3.079.316 |
-1,91%
|
57,63
|
55,68
|
57,83
|
55,85
|
03/04/2024 |
1.477.373 |
0,25%
|
56,70
|
56,54
|
57,55
|
56,94
|
02/04/2024 |
2.005.862 |
-1,05%
|
58,20
|
56,78
|
57,58
|
56,80
|
01/04/2024 |
3.460.689 |
-1,26%
|
58,20
|
57,325
|
58,58
|
57,40
|
28/03/2024 |
889.544 |
0,78%
|
57,76
|
57,52
|
58,225
|
58,13
|
27/03/2024 |
1.256.816 |
0,24%
|
57,33
|
57,02
|
57,966
|
57,68
|
26/03/2024 |
1.368.621 |
0,30%
|
57,33
|
57,18
|
57,73
|
57,54
|
25/03/2024 |
1.559.582 |
-0,85%
|
57,91
|
57,13
|
57,95
|
57,37
|
22/03/2024 |
2.173.780 |
-3,28%
|
59,695
|
57,82
|
59,91
|
57,86
|
21/03/2024 |
2.623.762 |
2,17%
|
59,20
|
58,865
|
60,54
|
59,82
|
20/03/2024 |
1.684.281 |
0,12%
|
57,26
|
58,0101
|
58,86
|
58,55
|
19/03/2024 |
2.095.471 |
2,42%
|
57,26
|
57,03
|
58,50
|
58,48
|
18/03/2024 |
1.093.173 |
0,09%
|
57,43
|
56,875
|
57,79
|
57,10
|
15/03/2024 |
1.372.115 |
-0,45%
|
56,72
|
56,61
|
57,76
|
57,05
|
14/03/2024 |
5.995.460 |
-0,95%
|
57,89
|
56,73
|
58,42
|
57,31
|
13/03/2024 |
6.582.474 |
-0,07%
|
57,765
|
57,65
|
59,02
|
57,86
|
12/03/2024 |
1.610.545 |
1,33%
|
57,75
|
56,86
|
58,179
|
57,90
|
11/03/2024 |
1.806.169 |
-1,57%
|
57,75
|
56,45
|
57,90
|
57,14
|
08/03/2024 |
3.425.004 |
-2,52%
|
59,79
|
58,01
|
60,87
|
58,05
|
07/03/2024 |
2.742.719 |
3,17%
|
56,71
|
57,60
|
59,68
|
59,55
|
06/03/2024 |
4.010.849 |
2,00%
|
56,71
|
57,25
|
58,77
|
57,72
|
05/03/2024 |
3.349.186 |
-0,98%
|
56,60
|
56,10
|
57,22
|
56,59
|
04/03/2024 |
15.962.507 |
1,22%
|
54,95
|
55,35
|
57,545
|
57,15
|
01/03/2024 |
2.912.533 |
1,58%
|
54,95
|
55,1326
|
56,52
|
56,46
|
29/02/2024 |
2.660.880 |
1,50%
|
54,95
|
54,805
|
55,77
|
55,58
|
28/02/2024 |
1.355.601 |
-0,51%
|
54,94
|
54,59
|
55,63
|
54,76
|
27/02/2024 |
2.698.233 |
1,93%
|
54,35
|
53,93
|
55,121
|
55,04
|
26/02/2024 |
3.304.615 |
-0,37%
|
54,14
|
53,645
|
54,35
|
54,00
|
23/02/2024 |
1.975.478 |
0,65%
|
53,96
|
53,39
|
54,55
|
54,20
|
22/02/2024 |
2.104.296 |
0,15%
|
53,96
|
53,4206
|
54,21
|
53,85
|
21/02/2024 |
2.135.653 |
0,64%
|
55,58
|
53,4764
|
54,09
|
53,77
|
20/02/2024 |
2.438.382 |
-1,06%
|
55,58
|
53,13
|
53,721
|
53,43
|
19/02/2024 |
1.328.054 |
0,00%
|
55,58
|
53,90
|
55,66
|
54,00
|
16/02/2024 |
1.328.054 |
-1,82%
|
55,58
|
53,90
|
55,66
|
54,00
|
15/02/2024 |
1.017.188 |
1,91%
|
55,37
|
55,05
|
56,0852
|
56,05
|
14/02/2024 |
1.235.047 |
1,91%
|
54,43
|
54,10
|
55,105
|
55,00
|
13/02/2024 |
2.458.010 |
-3,69%
|
55,76
|
53,29
|
54,73
|
53,97
|
12/02/2024 |
2.154.440 |
0,05%
|
55,76
|
55,25
|
56,42
|
56,04
|
09/02/2024 |
3.317.867 |
1,73%
|
54,665
|
53,505
|
56,02
|
56,01
|
08/02/2024 |
2.417.278 |
2,29%
|
54,26
|
53,505
|
55,10
|
55,06
|
07/02/2024 |
3.479.897 |
-0,88%
|
54,90
|
53,23
|
55,32
|
53,83
|
06/02/2024 |
4.560.597 |
-3,47%
|
54,75
|
54,25
|
56,03
|
54,31
|
05/02/2024 |
3.520.797 |
-0,92%
|
56,15
|
55,98
|
57,50
|
56,26
|
02/02/2024 |
1.951.101 |
2,14%
|
55,06
|
54,775
|
56,98
|
56,78
|
01/02/2024 |
2.847.275 |
1,61%
|
55,33
|
54,57
|
55,77
|
55,59
|
31/01/2024 |
1.924.092 |
-2,88%
|
56,03
|
54,6511
|
56,34
|
54,71
|
30/01/2024 |
2.722.728 |
0,04%
|
56,06
|
55,42
|
56,5182
|
56,33
|
29/01/2024 |
1.691.518 |
1,44%
|
56,31
|
55,20
|
56,32
|
56,31
|
26/01/2024 |
1.772.019 |
-1,42%
|
56,31
|
55,30
|
56,47
|
55,51
|
25/01/2024 |
1.275.990 |
2,44%
|
56,31
|
55,56
|
56,36
|
56,31
|
24/01/2024 |
1.240.663 |
-1,68%
|
56,31
|
54,935
|
56,23
|
54,97
|
23/01/2024 |
1.354.442 |
-0,73%
|
56,59
|
55,57
|
56,635
|
55,91
|
22/01/2024 |
1.321.992 |
0,79%
|
56,25
|
55,935
|
56,78
|
56,32
|
19/01/2024 |
2.355.033 |
0,87%
|
55,20
|
54,745
|
56,05
|
55,88
|
18/01/2024 |
983.466 |
0,62%
|
55,36
|
54,91
|
55,86
|
55,40
|
17/01/2024 |
1.400.784 |
-1,42%
|
55,45
|
54,97
|
55,76
|
55,06
|
16/01/2024 |
1.395.081 |
-0,52%
|
57,24
|
55,16
|
56,045
|
55,85
|
15/01/2024 |
1.468.392 |
-1,27%
|
57,24
|
55,95
|
57,36
|
56,14
|
12/01/2024 |
1.468.392 |
-1,27%
|
57,24
|
55,95
|
57,36
|
56,14
|
11/01/2024 |
1.534.820 |
-0,32%
|
57,00
|
56,1725
|
57,045
|
56,86
|
10/01/2024 |
1.236.223 |
0,42%
|
56,80
|
56,34
|
57,085
|
57,04
|
09/01/2024 |
1.059.035 |
0,67%
|
55,925
|
55,735
|
56,91
|
56,80
|
08/01/2024 |
1.176.641 |
1,26%
|
55,95
|
55,695
|
56,46
|
56,42
|
05/01/2024 |
1.339.970 |
0,43%
|
55,63
|
55,485
|
56,22
|
55,72
|
04/01/2024 |
1.693.868 |
1,06%
|
55,10
|
54,915
|
56,105
|
55,48
|
03/01/2024 |
1.401.974 |
-2,75%
|
56,80
|
54,80
|
55,85
|
54,90
|
02/01/2024 |
1.187.712 |
-1,74%
|
56,80
|
56,075
|
57,32
|
56,45
|
29/12/2023 |
482.856 |
-0,33%
|
57,39
|
57,28
|
57,8494
|
57,451
|