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 > >>
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
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