Carnival PLC (CCL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
0,54%
|
1.074,50
|
1.065,50
|
1.084,00
|
1.076,25
|
| 17/05/2024 |
31.030 |
0,54%
|
1.074,50
|
1.065,50
|
1.084,00
|
1.076,25
|
| 16/05/2024 |
59.968 |
0,00%
|
1.073,00
|
1.068,00
|
1.087,00
|
1.070,50
|
| 15/05/2024 |
61.476 |
1,06%
|
1.063,50
|
1.055,50
|
1.082,00
|
1.070,50
|
| 14/05/2024 |
65.340 |
0,02%
|
1.056,50
|
1.046,00
|
1.069,00
|
1.059,25
|
| 13/05/2024 |
47.340 |
1,34%
|
1.049,50
|
1.042,50
|
1.063,00
|
1.059,00
|
| 10/05/2024 |
29.627 |
-2,06%
|
1.067,00
|
1.044,00
|
1.070,00
|
1.045,00
|
| 09/05/2024 |
129.769 |
3,57%
|
1.046,50
|
1.043,00
|
1.069,00
|
1.067,00
|
| 08/05/2024 |
325.235 |
-2,02%
|
1.038,00
|
1.023,00
|
1.047,50
|
1.030,25
|
| 07/05/2024 |
105.379 |
-0,61%
|
1.057,00
|
1.044,50
|
1.071,50
|
1.051,50
|
| 06/05/2024 |
76.993 |
0,00%
|
1.044,00
|
1.044,00
|
1.072,50
|
1.058,00
|
| 03/05/2024 |
76.993 |
2,62%
|
1.044,00
|
1.044,00
|
1.072,50
|
1.058,00
|
| 02/05/2024 |
42.064 |
1,46%
|
1.042,50
|
1.039,00
|
1.054,50
|
1.046,00
|
| 01/05/2024 |
92.321 |
-4,85%
|
1.082,00
|
1.019,50
|
1.083,50
|
1.031,00
|
| 30/04/2024 |
65.492 |
0,37%
|
1.085,00
|
1.070,50
|
1.086,50
|
1.083,50
|
| 29/04/2024 |
60.574 |
-0,05%
|
1.085,00
|
1.069,50
|
1.096,50
|
1.079,50
|
| 26/04/2024 |
67.301 |
-0,19%
|
1.088,00
|
1.078,00
|
1.102,50
|
1.080,00
|
| 25/04/2024 |
150.241 |
-0,05%
|
1.070,00
|
1.070,00
|
1.131,00
|
1.082,00
|
| 24/04/2024 |
69.563 |
1,03%
|
1.075,00
|
1.072,00
|
1.085,00
|
1.082,50
|
| 23/04/2024 |
98.884 |
3,78%
|
1.041,50
|
1.041,50
|
1.073,50
|
1.071,50
|
| 22/04/2024 |
57.029 |
0,68%
|
1.032,50
|
1.028,00
|
1.052,50
|
1.032,50
|
| 19/04/2024 |
56.891 |
-1,54%
|
1.025,00
|
1.010,00
|
1.029,00
|
1.025,50
|
| 18/04/2024 |
42.652 |
2,36%
|
1.023,00
|
1.021,00
|
1.047,00
|
1.041,50
|
| 17/04/2024 |
57.488 |
0,79%
|
1.002,00
|
1.002,00
|
1.031,50
|
1.017,50
|
| 16/04/2024 |
81.143 |
-2,49%
|
1.016,50
|
999,40
|
1.024,50
|
1.009,50
|
| 15/04/2024 |
119.199 |
-0,31%
|
1.034,00
|
1.029,00
|
1.062,00
|
1.035,25
|
| 12/04/2024 |
65.436 |
-2,07%
|
1.067,00
|
1.036,00
|
1.076,50
|
1.038,50
|
| 11/04/2024 |
132.508 |
-2,89%
|
1.073,50
|
1.044,00
|
1.076,00
|
1.060,50
|
| 10/04/2024 |
103.087 |
1,25%
|
1.088,50
|
1.065,00
|
1.098,50
|
1.092,00
|
| 09/04/2024 |
41.229 |
-2,90%
|
1.108,00
|
1.074,50
|
1.114,50
|
1.078,50
|
| 08/04/2024 |
89.761 |
3,62%
|
1.082,00
|
1.073,50
|
1.112,50
|
1.110,75
|
| 05/04/2024 |
63.928 |
-3,51%
|
1.064,00
|
1.060,00
|
1.080,50
|
1.072,00
|
| 04/04/2024 |
84.432 |
0,91%
|
1.100,50
|
1.095,00
|
1.120,00
|
1.111,00
|
| 03/04/2024 |
130.796 |
0,02%
|
1.098,00
|
1.090,50
|
1.107,50
|
1.101,00
|
| 02/04/2024 |
93.955 |
-6,48%
|
1.176,00
|
1.098,50
|
1.179,50
|
1.100,75
|
| 01/04/2024 |
0 |
-3,84%
|
1.226,00
|
1.170,50
|
1.235,50
|
1.177,00
|
| 28/03/2024 |
166.186 |
-3,84%
|
1.226,00
|
1.170,50
|
1.235,50
|
1.177,00
|
| 27/03/2024 |
184.510 |
0,64%
|
1.222,00
|
1.162,50
|
1.282,50
|
1.224,00
|
| 26/03/2024 |
272.410 |
-1,20%
|
1.234,50
|
1.215,50
|
1.257,50
|
1.216,25
|
| 25/03/2024 |
135.555 |
0,74%
|
1.227,00
|
1.222,00
|
1.260,00
|
1.231,00
|
| 22/03/2024 |
85.131 |
1,45%
|
1.215,00
|
1.215,00
|
1.230,00
|
1.222,00
|
| 21/03/2024 |
79.458 |
3,13%
|
1.198,00
|
1.194,50
|
1.224,50
|
1.204,50
|
| 20/03/2024 |
56.763 |
3,23%
|
1.135,50
|
1.131,50
|
1.170,50
|
1.168,00
|
| 19/03/2024 |
68.529 |
-2,52%
|
1.149,50
|
1.125,75
|
1.150,00
|
1.131,50
|
| 18/03/2024 |
48.231 |
1,87%
|
1.146,50
|
1.141,00
|
1.176,00
|
1.160,75
|
| 15/03/2024 |
40.565 |
-1,13%
|
1.153,50
|
1.138,00
|
1.155,00
|
1.139,50
|
| 14/03/2024 |
69.051 |
-3,03%
|
1.181,00
|
1.152,50
|
1.182,50
|
1.152,50
|
| 13/03/2024 |
79.387 |
5,32%
|
1.150,50
|
1.149,00
|
1.194,00
|
1.188,50
|
| 12/03/2024 |
52.161 |
-0,64%
|
1.139,00
|
1.127,00
|
1.153,50
|
1.128,50
|
| 11/03/2024 |
47.704 |
-0,85%
|
1.144,50
|
1.133,00
|
1.162,00
|
1.135,75
|
| 08/03/2024 |
58.368 |
2,19%
|
1.105,50
|
1.092,00
|
1.171,00
|
1.145,50
|
| 07/03/2024 |
49.759 |
-1,32%
|
1.140,00
|
1.120,50
|
1.150,50
|
1.121,00
|
| 06/03/2024 |
37.032 |
1,16%
|
1.120,50
|
1.118,00
|
1.158,50
|
1.136,00
|
| 05/03/2024 |
80.358 |
-2,39%
|
1.136,00
|
1.120,00
|
1.148,50
|
1.123,00
|
| 04/03/2024 |
99.228 |
1,46%
|
1.138,50
|
1.130,00
|
1.158,00
|
1.150,50
|
| 01/03/2024 |
48.290 |
1,30%
|
1.130,00
|
1.119,00
|
1.146,00
|
1.134,00
|
| 29/02/2024 |
72.307 |
-1,67%
|
1.118,50
|
1.095,50
|
1.134,50
|
1.119,50
|
| 28/02/2024 |
135.794 |
0,26%
|
1.145,75
|
1.122,50
|
1.152,00
|
1.138,50
|
| 27/02/2024 |
298.957 |
5,33%
|
1.064,50
|
1.064,50
|
1.155,50
|
1.135,50
|
| 26/02/2024 |
44.844 |
-1,60%
|
1.090,50
|
1.074,00
|
1.093,50
|
1.078,00
|
| 23/02/2024 |
105.034 |
-1,17%
|
1.096,50
|
1.072,50
|
1.098,50
|
1.095,50
|
| 22/02/2024 |
226.103 |
5,07%
|
1.061,00
|
1.061,00
|
1.127,50
|
1.108,50
|
| 21/02/2024 |
47.594 |
0,62%
|
1.057,75
|
1.048,00
|
1.061,00
|
1.055,00
|
| 20/02/2024 |
36.120 |
-2,87%
|
1.070,50
|
1.037,50
|
1.071,50
|
1.048,50
|
| 19/02/2024 |
23.216 |
-0,69%
|
1.070,50
|
1.070,50
|
1.093,00
|
1.079,50
|
| 16/02/2024 |
29.877 |
-0,64%
|
1.101,00
|
1.070,00
|
1.105,00
|
1.087,00
|
| 15/02/2024 |
149.456 |
0,74%
|
1.093,50
|
1.088,00
|
1.116,50
|
1.094,00
|
| 14/02/2024 |
39.046 |
-0,41%
|
1.083,50
|
1.075,50
|
1.107,00
|
1.086,00
|
| 13/02/2024 |
39.993 |
-2,02%
|
1.105,00
|
1.069,50
|
1.110,50
|
1.090,50
|
| 12/02/2024 |
38.730 |
2,25%
|
1.090,50
|
1.089,50
|
1.120,00
|
1.113,00
|
| 09/02/2024 |
50.105 |
-1,63%
|
1.116,75
|
1.082,00
|
1.130,50
|
1.088,50
|
| 08/02/2024 |
33.383 |
-1,86%
|
1.130,00
|
1.106,50
|
1.132,00
|
1.106,50
|
| 07/02/2024 |
43.271 |
-2,59%
|
1.151,50
|
1.124,00
|
1.154,00
|
1.127,50
|
| 06/02/2024 |
66.778 |
1,54%
|
1.135,75
|
1.122,00
|
1.158,50
|
1.157,50
|
| 05/02/2024 |
58.113 |
-3,39%
|
1.182,00
|
1.136,00
|
1.182,00
|
1.140,00
|
| 02/02/2024 |
87.985 |
1,29%
|
1.197,50
|
1.167,50
|
1.210,00
|
1.180,00
|
| 01/02/2024 |
129.189 |
-3,64%
|
1.189,00
|
1.164,00
|
1.240,00
|
1.165,00
|
| 31/01/2024 |
145.323 |
1,38%
|
1.184,00
|
1.165,00
|
1.214,00
|
1.209,00
|
| 30/01/2024 |
208.303 |
3,02%
|
1.181,00
|
1.171,50
|
1.230,50
|
1.192,50
|
| 29/01/2024 |
185.416 |
0,48%
|
1.128,50
|
1.120,50
|
1.163,50
|
1.157,50
|
| 26/01/2024 |
149.729 |
-1,75%
|
1.174,50
|
1.145,50
|
1.185,00
|
1.152,00
|
| 25/01/2024 |
173.102 |
1,08%
|
1.143,50
|
1.142,50
|
1.177,00
|
1.172,50
|
| 24/01/2024 |
107.566 |
-0,64%
|
1.162,50
|
1.153,00
|
1.180,50
|
1.160,00
|
| 23/01/2024 |
167.492 |
-3,63%
|
1.190,00
|
1.147,50
|
1.190,00
|
1.167,50
|
| 22/01/2024 |
136.515 |
0,17%
|
1.227,50
|
1.204,50
|
1.240,50
|
1.211,50
|
| 19/01/2024 |
96.287 |
-1,91%
|
1.233,25
|
1.197,50
|
1.236,00
|
1.209,50
|
| 18/01/2024 |
100.245 |
2,41%
|
1.200,00
|
1.199,00
|
1.253,00
|
1.233,00
|
| 17/01/2024 |
139.882 |
0,38%
|
1.196,00
|
1.174,00
|
1.205,50
|
1.204,00
|
| 16/01/2024 |
120.942 |
1,70%
|
1.177,00
|
1.173,00
|
1.204,00
|
1.199,50
|
| 15/01/2024 |
32.466 |
-1,42%
|
1.208,50
|
1.176,50
|
1.211,00
|
1.179,50
|
| 12/01/2024 |
199.401 |
-1,44%
|
1.234,25
|
1.182,50
|
1.252,00
|
1.196,50
|
| 11/01/2024 |
134.780 |
-2,65%
|
1.246,00
|
1.213,50
|
1.261,75
|
1.214,00
|
| 10/01/2024 |
43.700 |
1,59%
|
1.228,00
|
1.215,00
|
1.250,50
|
1.247,00
|
| 09/01/2024 |
48.727 |
0,45%
|
1.221,50
|
1.205,00
|
1.227,50
|
1.227,50
|
| 08/01/2024 |
66.216 |
-0,33%
|
1.222,50
|
1.207,50
|
1.241,50
|
1.222,00
|
| 05/01/2024 |
93.276 |
2,25%
|
1.193,50
|
1.179,50
|
1.234,50
|
1.226,00
|
| 04/01/2024 |
88.823 |
1,91%
|
1.167,50
|
1.161,00
|
1.204,00
|
1.199,00
|
| 03/01/2024 |
152.343 |
-6,52%
|
1.240,50
|
1.165,50
|
1.249,00
|
1.176,50
|
| 02/01/2024 |
199.308 |
-4,26%
|
1.312,75
|
1.251,50
|
1.331,00
|
1.258,50
|
| 29/12/2023 |
22.661 |
-0,34%
|
1.315,25
|
1.313,50
|
1.323,25
|
1.314,50
|
Por favor leia o