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 > >>
09/10/2023	8.463.311	-0,06%	16,20	15,70	16,53	16,64
06/10/2023	4.441.452	1,28%	16,20	16,10	16,78	16,65
05/10/2023	5.852.855	-0,12%	16,56	16,395	16,7791	16,44
04/10/2023	7.663.083	3,85%	15,96	15,96	16,48	16,46
03/10/2023	10.086.901	-3,59%	16,27	15,6469	16,41	15,85
02/10/2023	6.442.929	-0,24%	16,27	16,26	16,915	16,44
29/09/2023	13.789.728	-2,72%	16,71	16,0501	17,05	16,48
28/09/2023	9.950.048	3,99%	16,13	16,11	17,08	16,94
27/09/2023	9.725.835	5,91%	15,46	15,47	16,35	16,30
26/09/2023	7.424.240	1,38%	15,39	15,06	15,56	15,39
25/09/2023	6.162.532	-3,07%	15,39	15,14	15,6929	15,18
22/09/2023	8.926.863	-7,45%	17,03	15,66	17,09	15,66
21/09/2023	5.145.298	-1,46%	17,01	16,84	17,15	16,92
20/09/2023	4.691.855	-0,98%	17,43	17,115	17,535	17,17
19/09/2023	6.551.664	1,29%	17,07	17,11	17,465	17,34
18/09/2023	4.220.610	-0,64%	17,07	16,97	17,29	17,12
15/09/2023	5.786.439	-0,29%	17,26	17,04	17,45	17,23
14/09/2023	8.093.509	5,69%	16,68	16,565	17,345	17,28
13/09/2023	7.128.402	-1,80%	16,595	16,23	16,63	16,35
12/09/2023	4.558.564	-0,06%	16,595	16,42	16,80	16,65
11/09/2023	6.601.171	2,21%	16,58	16,0179	16,76	16,66
08/09/2023	4.299.895	-1,15%	16,41	16,24	16,74	16,30
07/09/2023	5.140.902	-0,60%	16,31	16,14	16,57	16,49
06/09/2023	6.472.331	-0,42%	16,31	16,335	16,69	16,59
05/09/2023	6.941.591	1,59%	16,31	15,92	16,70	16,66
04/09/2023	3.041.626	-1,03%	16,56	16,255	16,69	16,40
01/09/2023	3.041.626	-1,03%	16,56	16,255	16,69	16,40
31/08/2023	2.323.081	0,18%	16,82	16,471	16,715	16,57
30/08/2023	3.999.386	-2,19%	16,82	16,50	16,92	16,54
29/08/2023	3.943.327	1,38%	16,99	16,485	17,0199	16,91
28/08/2023	3.746.097	-1,13%	16,99	16,66	17,1193	16,68
25/08/2023	4.289.502	-0,35%	17,47	16,70	17,095	16,87
24/08/2023	4.254.584	-3,64%	17,47	16,92	17,60	16,93
23/08/2023	5.518.999	1,80%	17,17	17,02	17,82	17,57
22/08/2023	4.963.384	1,47%	17,17	16,90	17,305	17,26
21/08/2023	4.178.838	1,98%	17,72	16,695	17,01	17,01
18/08/2023	3.418.128	-0,60%	17,72	16,49	16,895	16,68
17/08/2023	4.847.093	-1,99%	17,72	16,705	17,29	16,78
16/08/2023	4.436.307	-3,00%	17,72	17,12	17,70	17,12
15/08/2023	4.177.446	-0,84%	17,72	17,54	17,82	17,65
14/08/2023	2.789.629	0,68%	17,72	17,49	17,82	17,80
11/08/2023	4.006.246	-1,61%	17,72	17,57	17,87	17,68
10/08/2023	5.181.175	0,39%	18,37	17,765	18,24	17,97
09/08/2023	5.055.132	-2,82%	18,37	17,85	18,54	17,90
08/08/2023	4.483.481	-0,33%	18,07	17,965	18,46	18,42
07/08/2023	6.835.775	2,95%	18,41	18,06	18,56	18,48
04/08/2023	6.634.511	-1,86%	18,41	17,82	18,40	17,94
03/08/2023	7.795.722	-1,93%	18,76	18,03	18,675	18,28
02/08/2023	9.899.842	-4,02%	18,76	18,62	19,11	18,6302
01/08/2023	28.641.634	-12,19%	19,70	18,3801	20,10	19,38
31/07/2023	8.054.724	2,46%	20,35	21,47	22,12	22,07
28/07/2023	5.766.394	0,89%	20,35	21,355	21,7681	21,52
27/07/2023	11.763.197	2,70%	20,35	21,235	22,23	21,33
26/07/2023	5.228.640	2,32%	20,35	20,355	20,87	20,77
25/07/2023	4.815.704	-2,45%	20,65	20,27	20,755	20,30
24/07/2023	4.830.877	-1,05%	20,84	20,44	21,15	20,81
21/07/2023	5.263.142	1,69%	20,84	20,605	21,08	21,03
20/07/2023	5.110.447	-2,18%	20,88	20,655	21,225	20,68
19/07/2023	5.318.213	-0,05%	21,42	20,65	21,16	21,14
18/07/2023	6.298.615	1,88%	21,42	20,51	21,37	21,15
17/07/2023	5.628.748	1,67%	21,42	20,34	21,04	20,76
14/07/2023	8.633.637	-4,98%	21,42	20,38	21,475	20,42
13/07/2023	5.886.918	-1,42%	21,95	21,44	22,08	21,49
12/07/2023	8.444.671	-2,54%	22,61	21,78	22,75	21,84
11/07/2023	5.688.875	-0,49%	22,67	22,09	22,68	22,41
10/07/2023	6.806.753	2,88%	21,38	21,88	22,59	22,52
07/07/2023	4.708.634	0,69%	21,38	21,73	22,28	21,89
06/07/2023	6.188.000	-1,90%	21,38	21,23	22,18	21,74
05/07/2023	7.321.048	1,14%	21,38	21,69	22,35	22,16
04/07/2023	3.999.048	0,55%	21,38	21,55	22,155	21,89
03/07/2023	3.995.743	0,55%	21,38	21,55	22,155	21,89
30/06/2023	10.292.103	4,16%	21,38	21,17	21,90	21,77
29/06/2023	9.138.653	-0,81%	19,65	20,765	21,57	20,90
28/06/2023	15.743.203	7,56%	19,65	19,5401	21,30	21,07
27/06/2023	8.331.405	5,72%	18,69	18,69	19,65	19,59
26/06/2023	9.503.023	-4,49%	18,72	18,16	19,10	18,53
23/06/2023	5.608.960	1,68%	18,96	18,71	19,61	19,3998
22/06/2023	4.075.133	-0,73%	18,96	18,86	19,29	19,08
21/06/2023	5.657.420	-0,36%	19,27	18,87	19,5599	19,22
20/06/2023	5.494.643	1,19%	19,14	18,94	19,365	19,3582
19/06/2023	6.586.037	-2,10%	18,99	18,9602	19,77	19,13
16/06/2023	6.586.037	-2,10%	18,99	18,9602	19,77	19,13
15/06/2023	5.486.363	1,24%	18,99	18,90	19,61	19,54
14/06/2023	9.277.829	-0,87%	19,60	18,89	19,68	19,30
13/06/2023	11.408.806	5,76%	18,68	18,35	19,5899	19,47
12/06/2023	15.618.930	7,22%	17,01	17,58	18,82	18,41
09/06/2023	5.778.447	2,14%	17,01	16,96	17,39	17,17
08/06/2023	4.991.668	-1,23%	16,88	16,632	17,10	16,81
07/06/2023	7.748.441	1,61%	16,85	16,77	17,23	17,02
06/06/2023	6.405.996	3,52%	16,15	16,11	16,85	16,75
05/06/2023	5.023.041	2,54%	15,66	15,6999	16,21	16,18
02/06/2023	6.315.582	2,06%	15,81	15,68	16,16	15,83
01/06/2023	6.692.288	4,44%	14,85	14,7388	15,57	15,51
31/05/2023	5.063.194	2,35%	14,74	14,515	14,985	14,85
30/05/2023	5.063.194	2,35%	14,74	14,515	14,985	14,82
29/05/2023	4.803.646	0,00%	14,48	14,35	14,73	14,48
26/05/2023	4.803.646	0,00%	14,48	14,35	14,73	14,48
25/05/2023	5.056.109	1,76%	14,48	14,2301	14,69	14,48
24/05/2023	6.835.785	-1,66%	14,27	13,87	14,30	14,23
23/05/2023	6.158.542	0,98%	14,22	14,16	14,93	14,47