Norwegian Cruise Line Holdings Ltd (NCLH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	12.152.739	-2,04%	17,71	18,52	19,75	18,70
27/02/2024	26.759.288	19,53%	17,71	17,58	19,15	19,0417
26/02/2024	7.243.700	-1,24%	16,01	15,925	16,50	15,9692
23/02/2024	5.350.625	-1,04%	16,01	16,05	16,45	16,17
22/02/2024	6.226.439	1,49%	16,01	16,21	16,97	16,34
21/02/2024	5.296.224	-0,49%	16,01	15,88	16,13	16,10
20/02/2024	4.417.789	-0,49%	16,165	15,86	16,2998	16,18
19/02/2024	2.080.707	0,00%	16,26	16,13	16,48	16,26
16/02/2024	2.080.707	-1,75%	16,26	16,13	16,48	16,26
15/02/2024	4.021.931	-0,24%	16,605	16,4319	17,025	16,51
14/02/2024	5.743.898	1,35%	16,45	16,135	16,6225	16,5103
13/02/2024	4.764.583	-2,10%	16,37	16,0605	16,52	16,29
12/02/2024	5.780.875	1,34%	16,37	16,36	16,845	16,64
09/02/2024	12.158.938	-6,17%	17,51	16,355	17,54	16,42
08/02/2024	4.957.947	0,63%	17,38	17,1301	17,665	17,50
07/02/2024	4.187.168	-0,29%	17,49	17,11	17,54	17,39
06/02/2024	7.585.779	1,75%	17,04	16,865	17,505	17,44
05/02/2024	5.049.765	-3,38%	17,59	16,98	17,60	17,14
02/02/2024	6.604.334	-0,28%	17,62	17,21	17,76	17,74
01/02/2024	8.878.563	-0,06%	18,07	17,31	18,465	17,79
31/01/2024	6.446.093	0,79%	17,58	17,34	18,29	17,80
30/01/2024	4.194.013	-0,56%	17,73	17,60	18,0001	17,66
29/01/2024	5.203.062	3,14%	17,16	17,05	17,78	17,76
26/01/2024	6.476.948	-2,99%	17,57	17,19	17,945	17,22
25/01/2024	6.279.102	1,37%	17,57	17,425	17,925	17,75
24/01/2024	6.189.897	0,57%	17,68	17,265	17,68	17,51
23/01/2024	6.960.382	-0,40%	17,90	17,325	17,88	17,41
22/01/2024	5.540.734	-1,58%	17,90	17,30	18,065	17,48
19/01/2024	4.530.671	1,43%	17,56	17,25	17,755	17,76
18/01/2024	4.921.054	2,52%	16,89	17,00	17,6585	17,51
17/01/2024	4.158.263	-0,99%	16,89	16,83	17,18	17,08
16/01/2024	5.502.853	2,99%	16,56	16,48	17,255	17,25
15/01/2024	5.799.270	-4,34%	17,42	16,6448	17,4335	16,75
12/01/2024	5.799.270	-4,34%	17,42	16,6448	17,4335	16,75
11/01/2024	4.850.780	-0,46%	17,42	17,1112	17,5937	17,51
10/01/2024	4.430.411	1,21%	17,42	17,24	17,6767	17,59
09/01/2024	5.283.045	-2,14%	17,42	17,335	17,65	17,38
08/01/2024	6.238.908	-0,39%	17,34	17,32	18,10	17,73
05/01/2024	6.432.284	0,85%	17,34	17,33	18,0289	17,80
04/01/2024	6.562.463	1,91%	17,35	17,25	18,08	17,65
03/01/2024	8.389.612	-5,24%	17,77	17,2901	17,93	17,36
02/01/2024	10.174.005	-8,83%	19,78	18,1301	19,84	18,27
29/12/2023	5.113.415	-2,10%	20,29	20,01	20,49	20,04
28/12/2023	3.025.260	0,44%	20,32	20,29	20,665	20,47
27/12/2023	3.702.016	0,15%	20,88	20,15	20,425	20,38
26/12/2023	4.220.155	-2,86%	20,88	20,33	20,8599	20,35
22/12/2023	5.372.337	0,00%	20,88	20,81	21,24	20,95
21/12/2023	10.040.831	5,44%	20,18	20,3101	21,13	20,95
20/12/2023	6.500.746	-3,96%	20,57	19,82	20,665	19,87
19/12/2023	6.120.671	1,82%	20,31	20,33	20,88	20,69
18/12/2023	6.996.112	-0,20%	20,31	20,08	20,5861	20,32
15/12/2023	6.011.470	0,05%	20,29	20,07	20,4575	20,36
14/12/2023	13.541.717	5,88%	18,41	19,48	20,80	20,35
13/12/2023	7.362.212	4,17%	18,41	18,16	19,23	19,22
12/12/2023	4.484.693	0,16%	18,41	18,1911	18,58	18,45
11/12/2023	7.219.150	-1,39%	18,45	18,1412	18,68	18,42
08/12/2023	7.892.525	-0,48%	18,815	18,59	18,96	18,68
07/12/2023	8.501.367	3,25%	17,88	18,16	18,86	18,77
06/12/2023	10.876.360	3,35%	17,88	17,85	18,68	18,18
05/12/2023	9.231.031	0,51%	17,42	17,33	17,90	17,59
04/12/2023	11.840.654	6,58%	15,22	16,37	17,53	17,50
01/12/2023	9.136.774	7,53%	15,22	15,115	16,435	16,42
30/11/2023	8.066.947	2,97%	15,00	14,76	15,3363	15,27
29/11/2023	6.377.716	2,42%	14,67	14,51	15,116	14,83
28/11/2023	5.299.429	0,70%	14,325	14,14	14,58	14,48
27/11/2023	7.401.314	0,14%	14,27	14,23	14,6878	14,39
24/11/2023	2.329.739	-0,21%	14,41	14,155	14,45	14,36
23/11/2023	6.646.040	0,56%	14,69	14,31	15,02	14,41
22/11/2023	6.624.465	0,42%	14,69	14,31	15,02	14,39
21/11/2023	5.032.311	-1,98%	14,41	14,125	14,59	14,33
20/11/2023	5.603.403	-2,08%	14,84	14,60	14,9787	14,62
17/11/2023	6.742.610	2,05%	14,75	14,65	14,94	14,93
16/11/2023	7.975.848	-0,34%	14,55	14,26	14,765	14,63
15/11/2023	8.373.555	4,63%	14,11	14,10	14,69	14,68
14/11/2023	12.375.571	7,10%	13,69	13,70	14,59	14,03
13/11/2023	3.923.175	-0,61%	13,08	12,87	13,17	13,10
10/11/2023	7.568.236	3,45%	12,78	12,71	13,275	13,20
09/11/2023	7.986.174	-5,06%	13,43	12,705	13,3684	12,76
08/11/2023	5.885.615	0,37%	13,12	13,37	13,76	13,44
07/11/2023	5.918.111	2,14%	13,12	13,0035	13,55	13,39
06/11/2023	9.248.866	-5,07%	13,89	12,9525	13,9894	13,11
03/11/2023	13.391.933	5,66%	13,27	12,84	14,135	13,81
02/11/2023	13.537.881	-0,23%	13,27	12,84	13,59	13,07
01/11/2023	12.528.429	-3,38%	13,64	12,90	14,07	13,14
31/10/2023	7.143.469	0,96%	13,54	13,202	13,68	13,65
30/10/2023	6.913.449	1,20%	13,55	13,29	13,69	13,52
27/10/2023	4.152.232	-1,92%	13,70	13,24	13,795	13,28
26/10/2023	8.462.559	-1,31%	13,75	13,13	14,13	13,54
25/10/2023	7.020.400	-1,65%	13,75	13,55	13,89	13,72
24/10/2023	5.651.462	0,22%	14,04	13,88	14,25	13,95
23/10/2023	6.089.509	2,50%	13,46	13,38	14,20	13,92
20/10/2023	8.578.990	-2,72%	13,76	13,52	13,9529	13,58
19/10/2023	7.338.049	-2,51%	14,82	13,95	14,495	13,96
18/10/2023	9.354.820	-4,76%	14,82	14,29	14,995	14,42
17/10/2023	5.507.604	1,20%	15,04	14,73	15,25	15,14
16/10/2023	6.563.260	0,67%	15,04	14,91	15,245	14,96
13/10/2023	8.606.914	-4,07%	15,34	14,71	15,32	14,86
12/10/2023	8.562.598	-1,09%	15,77	15,3427	16,025	15,49
11/10/2023	11.372.229	-5,72%	16,75	15,535	16,765	15,66
10/10/2023	7.504.272	-0,24%	16,75	16,495	16,98	16,61