Carnival PLC (CCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	175.489	-2,08%	792,20	773,00	797,20	773,60
18/05/2023	117.622	3,35%	769,20	765,20	794,00	790,00
17/05/2023	118.072	4,00%	725,00	722,90	766,40	764,40
16/05/2023	129.884	2,08%	719,20	707,20	739,40	735,00
15/05/2023	189.519	2,83%	700,10	691,80	720,00	720,00
12/05/2023	152.244	-3,18%	725,60	699,60	726,40	700,20
11/05/2023	144.099	-1,98%	728,80	719,40	740,80	723,20
10/05/2023	112.737	-1,36%	746,80	735,00	760,60	737,80
09/05/2023	206.155	6,52%	737,00	727,80	749,40	748,00
08/05/2023	86.245	4,53%	671,60	670,20	703,60	702,20
05/05/2023	86.245	4,53%	671,60	670,20	703,60	702,20
04/05/2023	255.991	-2,18%	675,00	659,80	700,00	671,80
03/05/2023	179.858	2,45%	681,20	673,40	688,00	686,80
02/05/2023	349.400	2,73%	676,00	662,00	695,80	670,40
01/05/2023	184.341	3,23%	637,80	631,40	661,00	652,60
28/04/2023	184.341	3,23%	637,80	631,40	661,00	652,60
27/04/2023	280.227	-0,41%	629,20	626,20	642,20	632,20
26/04/2023	177.589	-3,44%	651,00	632,00	651,60	634,80
25/04/2023	87.085	-0,06%	654,00	651,80	666,60	657,40
24/04/2023	107.160	-0,69%	663,00	657,20	677,40	657,80
21/04/2023	235.123	-3,75%	673,60	657,60	682,20	662,40
20/04/2023	176.178	-1,74%	701,40	682,00	701,40	688,20
19/04/2023	185.665	-0,23%	702,00	687,20	704,40	700,40
18/04/2023	158.780	0,26%	707,00	698,60	709,20	702,00
17/04/2023	90.600	0,23%	705,00	690,00	710,40	700,20
14/04/2023	110.021	-0,26%	699,60	697,80	708,60	698,60
13/04/2023	71.061	0,32%	692,40	679,60	704,60	700,40
12/04/2023	125.958	-4,07%	723,20	694,60	734,60	698,20
11/04/2023	172.852	4,45%	715,00	707,80	728,40	727,80
10/04/2023	240.318	0,43%	694,20	689,80	708,00	696,80
06/04/2023	240.318	0,43%	694,20	689,80	708,00	696,80
05/04/2023	197.238	0,81%	707,20	692,00	712,60	693,80
04/04/2023	161.451	-3,32%	717,20	687,40	722,20	688,20
03/04/2023	197.687	-3,21%	733,60	705,40	734,60	711,80
31/03/2023	166.701	0,49%	735,60	731,80	742,20	735,40
30/03/2023	323.438	4,69%	709,00	709,00	736,00	731,80
29/03/2023	281.965	6,13%	663,60	661,40	705,40	699,00
28/03/2023	290.194	0,67%	647,20	629,00	676,80	658,60
27/03/2023	432.228	0,06%	665,80	646,80	700,00	654,20
24/03/2023	426.973	-2,21%	670,40	648,80	670,80	653,80
23/03/2023	330.621	0,06%	662,20	650,80	686,20	668,60
22/03/2023	170.575	-0,18%	666,20	660,80	681,00	668,20
21/03/2023	242.403	6,32%	635,60	633,60	674,40	669,40
20/03/2023	267.509	-0,69%	626,40	612,20	647,60	629,60
17/03/2023	157.970	-3,59%	665,60	631,80	677,00	634,00
16/03/2023	413.291	2,88%	655,00	628,80	663,00	657,60
15/03/2023	364.646	-8,06%	680,40	636,40	681,70	639,20
14/03/2023	268.689	0,93%	688,00	676,40	705,00	695,20
13/03/2023	292.265	-7,22%	738,80	678,00	742,00	688,80
10/03/2023	280.872	-3,86%	738,60	708,80	752,80	742,40
09/03/2023	249.935	-5,21%	794,00	771,40	796,00	772,20
08/03/2023	150.517	-2,09%	819,60	807,00	825,40	814,60
07/03/2023	156.216	-1,35%	827,80	820,40	846,20	832,00
06/03/2023	283.765	2,13%	825,20	823,40	853,60	843,40
03/03/2023	166.733	6,43%	795,40	789,80	825,80	825,80
02/03/2023	206.299	-0,78%	767,20	765,20	785,00	775,90
01/03/2023	321.452	0,36%	787,60	779,00	795,00	782,00
28/02/2023	230.546	-4,23%	806,20	761,60	806,80	779,20
27/02/2023	143.150	3,22%	800,00	799,40	817,20	813,60
24/02/2023	213.883	-2,35%	812,00	786,00	815,00	788,20
23/02/2023	155.157	-1,30%	820,40	805,60	844,20	807,20
22/02/2023	91.943	-0,17%	813,30	806,00	835,00	817,80
21/02/2023	180.103	-3,10%	834,80	817,60	841,20	819,20
20/02/2023	38.837	-0,17%	845,40	836,20	847,80	845,40
17/02/2023	133.614	-4,32%	863,40	843,80	866,20	846,80
16/02/2023	159.123	-0,27%	899,60	874,60	905,20	885,00
15/02/2023	175.565	4,67%	850,00	850,00	893,60	887,40
14/02/2023	180.042	1,05%	847,40	832,40	863,00	847,80
13/02/2023	128.715	2,27%	822,00	819,60	839,60	839,00
10/02/2023	264.324	-5,05%	849,20	810,40	856,60	820,40
09/02/2023	133.646	-2,35%	886,00	859,80	892,40	864,00
08/02/2023	258.126	0,07%	892,60	881,60	913,20	884,80
07/02/2023	237.437	1,26%	873,20	871,00	928,40	884,20
06/02/2023	187.319	-1,36%	866,80	849,60	877,80	873,20
03/02/2023	227.430	1,21%	873,80	862,00	892,80	885,20
02/02/2023	476.231	13,09%	797,80	797,80	883,60	874,60
01/02/2023	183.633	0,91%	774,20	765,20	784,60	773,40
31/01/2023	212.669	-2,22%	765,20	757,40	775,40	766,40
30/01/2023	242.881	-0,10%	773,60	758,80	800,20	783,80
27/01/2023	181.412	1,76%	763,20	758,30	796,60	784,60
26/01/2023	211.171	-0,54%	783,40	765,00	794,40	771,00
25/01/2023	162.593	-1,75%	769,80	751,00	780,90	775,20
24/01/2023	283.106	2,63%	769,80	759,60	792,20	789,00
23/01/2023	207.192	1,59%	756,00	752,20	780,40	768,80
20/01/2023	284.066	5,29%	728,20	723,80	758,40	756,80
19/01/2023	382.865	-5,67%	753,40	716,80	753,40	718,80
18/01/2023	318.993	-1,14%	783,40	757,80	798,00	762,00
17/01/2023	406.926	-3,46%	790,40	754,60	801,00	770,80
16/01/2023	180.832	5,89%	752,60	750,00	800,60	798,40
13/01/2023	377.714	3,77%	744,00	738,40	766,20	754,00
12/01/2023	183.610	2,11%	708,00	708,00	739,80	726,60
11/01/2023	154.381	3,37%	695,90	695,90	716,00	711,60
10/01/2023	228.176	0,91%	690,00	673,00	692,20	688,40
09/01/2023	219.665	2,83%	663,60	663,60	684,80	682,20
06/01/2023	226.052	2,41%	649,40	643,60	671,80	663,40
05/01/2023	241.964	2,70%	631,20	629,80	651,60	647,80
04/01/2023	404.558	6,37%	590,40	584,60	635,60	630,80
03/01/2023	216.030	1,68%	596,60	585,60	619,20	593,00
02/01/2023	48.264	0,45%	584,20	581,40	587,20	583,20
30/12/2022	48.264	0,45%	584,20	581,40	587,20	583,20