Norwegian Cruise Line Holdings Ltd (NCLH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	4.131.348	1,27%	14,11	13,909	14,52	14,33
19/05/2023	5.375.994	-2,62%	14,52	13,985	14,50	14,149
18/05/2023	5.637.033	0,91%	14,24	14,26	14,59	14,48
17/05/2023	7.704.143	6,45%	13,60	13,62	14,40	14,35
16/05/2023	3.595.269	-1,68%	13,58	13,322	13,85	13,48
15/05/2023	4.104.110	3,55%	13,30	13,155	13,77	13,71
12/05/2023	5.893.955	-3,08%	13,71	13,0102	13,73	13,24
11/05/2023	4.463.269	-2,57%	13,93	13,63	14,16	13,7184
10/05/2023	5.222.337	-0,21%	14,24	13,73	14,25	14,08
09/05/2023	4.820.345	-1,05%	14,10	13,83	14,2475	14,11
08/05/2023	5.784.765	0,92%	14,21	14,05	14,42	14,26
05/05/2023	7.050.652	2,76%	14,02	13,875	14,40	14,13
04/05/2023	8.893.281	-2,72%	14,72	13,575	14,78	13,755
03/05/2023	6.279.030	-1,60%	14,40	14,1201	14,635	14,14
02/05/2023	8.934.360	-1,17%	14,40	13,965	14,63	14,37
01/05/2023	15.142.603	8,91%	13,46	13,12	14,65	14,54
28/04/2023	7.735.371	4,21%	12,92	12,78	13,415	13,37
27/04/2023	4.108.027	2,97%	12,68	12,42	12,85	12,83
26/04/2023	4.010.539	-2,12%	12,85	12,41	12,95	12,46
25/04/2023	2.999.929	-2,45%	12,98	12,6516	13,02	12,73
24/04/2023	4.525.787	0,08%	12,98	12,71	13,29	13,05
21/04/2023	6.038.259	3,17%	12,635	12,44	13,08	13,04
20/04/2023	4.485.027	-4,10%	12,97	12,60	13,1175	12,64
19/04/2023	3.212.377	0,53%	12,94	12,785	13,23	13,18
18/04/2023	3.918.197	1,24%	12,92	12,845	13,15	13,11
17/04/2023	3.335.590	2,45%	12,64	12,56	12,97	12,95
14/04/2023	4.116.654	-1,79%	12,91	12,62	12,97	12,64
13/04/2023	4.533.633	1,18%	12,81	12,6138	12,98	12,88
12/04/2023	7.610.637	-5,98%	13,71	12,68	13,76	12,73
11/04/2023	3.920.988	1,42%	13,47	13,27	13,70	13,54
10/04/2023	3.301.081	2,06%	12,96	12,92	13,36	13,35
06/04/2023	3.677.782	1,24%	13,05	12,82	13,185	13,08
05/04/2023	3.755.777	-2,64%	13,06	12,8615	13,2391	12,89
04/04/2023	4.827.627	-0,82%	13,525	12,72	13,53	13,24
03/04/2023	3.520.754	-0,74%	13,28	13,14	13,4199	13,35
31/03/2023	4.069.623	1,36%	13,38	13,20	13,46	13,45
30/03/2023	5.109.128	0,84%	13,39	13,195	13,485	13,27
29/03/2023	5.226.787	5,70%	12,71	12,67	13,185	13,16
28/03/2023	5.032.389	2,05%	12,32	12,285	12,72	12,45
27/03/2023	7.231.669	-2,56%	12,74	12,155	12,86	12,20
24/03/2023	6.134.681	-0,40%	12,42	12,16	12,5375	12,52
23/03/2023	6.115.081	0,80%	12,57	12,365	13,00	12,57
22/03/2023	6.802.604	-3,26%	12,91	12,44	12,9992	12,46
21/03/2023	6.409.125	4,12%	12,77	12,73	13,10	12,88
20/03/2023	6.632.000	-1,67%	12,57	12,25	12,71	12,37
17/03/2023	6.550.260	-4,04%	12,91	12,47	12,96	12,58
16/03/2023	7.126.769	1,55%	12,645	12,49	13,32	13,11
15/03/2023	7.876.344	-3,30%	12,81	12,52	13,11	12,91
14/03/2023	7.603.176	-1,04%	13,92	13,24	14,055	13,35
13/03/2023	6.715.848	-3,77%	13,70	13,275	13,95	13,53
10/03/2023	6.930.217	-2,23%	14,32	13,755	14,51	14,06
09/03/2023	7.168.867	-5,50%	15,21	14,31	15,2675	14,44
08/03/2023	6.058.297	-4,01%	15,88	15,07	15,93	15,32
07/03/2023	4.347.046	-2,21%	16,35	15,94	16,59	15,96
06/03/2023	5.114.867	0,56%	16,45	16,21	16,885	16,32
03/03/2023	5.445.980	4,37%	15,58	15,58	16,295	16,23
02/03/2023	6.158.930	2,58%	14,87	14,611	15,60	15,53
01/03/2023	6.080.847	2,16%	14,87	14,65	15,275	15,14
28/02/2023	17.895.122	-10,18%	15,67	14,4501	15,79	14,82
27/02/2023	4.354.657	0,61%	16,65	16,44	16,92	16,50
24/02/2023	3.511.229	-2,09%	16,38	16,112	16,43	16,40
23/02/2023	2.810.621	-0,53%	17,02	16,42	17,09	16,75
22/02/2023	2.810.840	-0,82%	16,96	16,585	17,20	16,84
21/02/2023	3.521.802	-3,91%	17,31	16,775	17,4875	16,94
20/02/2023	3.527.016	-0,96%	17,60	17,25	17,70	17,63
17/02/2023	3.527.016	-0,96%	17,60	17,25	17,70	17,63
16/02/2023	4.871.108	-1,71%	17,82	17,605	18,025	17,80
15/02/2023	4.542.324	3,78%	17,38	17,22	18,12	18,11
14/02/2023	3.709.255	3,07%	16,81	16,65	17,49	17,45
13/02/2023	3.819.472	4,25%	16,30	16,17	17,00	16,93
10/02/2023	3.410.555	-4,02%	16,62	16,115	16,70	16,24
09/02/2023	4.523.689	-0,30%	17,17	16,72	17,41	16,92
08/02/2023	4.396.331	-2,92%	17,51	16,935	17,685	16,97
07/02/2023	10.468.070	5,12%	17,03	16,6701	17,74	17,44
06/02/2023	4.475.681	0,12%	16,29	16,215	16,615	16,59
03/02/2023	4.494.683	-2,98%	16,70	16,42	17,09	16,60
02/02/2023	8.536.015	6,21%	16,47	16,20	17,16	17,11
01/02/2023	6.704.467	5,85%	15,23	15,1406	16,20	16,10
31/01/2023	2.561.136	2,49%	15,11	14,82	15,22	15,21
30/01/2023	4.635.794	-1,13%	14,79	14,65	15,3186	14,84
27/01/2023	4.390.162	-1,25%	15,17	14,99	15,41	15,01
26/01/2023	3.622.513	-1,43%	15,67	15,10	15,71	15,20
25/01/2023	3.115.863	-0,07%	15,11	14,81	15,46	15,42
24/01/2023	5.208.017	-0,52%	17,61	14,95	18,54	15,44
23/01/2023	3.553.549	0,45%	15,61	15,475	15,735	15,52
20/01/2023	6.689.703	4,40%	14,93	14,85	15,775	15,43
19/01/2023	8.357.935	-4,83%	15,005	14,38	15,27	14,78
18/01/2023	7.070.694	-2,94%	16,24	15,363	16,355	15,53
17/01/2023	5.958.437	2,37%	15,65	15,32	16,01	16,00
16/01/2023	6.739.570	1,63%	15,11	15,055	15,69	15,60
13/01/2023	6.739.570	1,63%	15,11	15,055	15,69	15,60
12/01/2023	7.857.912	5,28%	14,79	14,6507	15,455	15,35
11/01/2023	5.788.262	3,11%	14,13	14,041	14,59	14,58
10/01/2023	6.572.666	2,61%	13,41	13,31	14,215	14,14
09/01/2023	6.605.307	5,68%	13,23	13,125	13,8799	13,78
06/01/2023	5.809.088	2,04%	12,82	12,5543	13,07	13,02
05/01/2023	6.632.659	2,41%	12,26	12,13	12,92	12,76
04/01/2023	7.960.819	5,06%	12,03	11,775	12,48	12,46
03/01/2023	7.225.330	-3,11%	12,53	11,7609	12,59	11,86
02/01/2023	5.307.972	-1,84%	12,25	12,04	12,43	12,24