Carnival PLC (CCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	159.011	2,87%	561,40	554,80	583,40	580,60
28/12/2022	242.839	-2,29%	569,40	563,00	582,80	564,40
27/12/2022	53.810	0,42%	576,00	572,00	581,00	577,60
23/12/2022	53.810	0,42%	576,00	572,00	581,00	577,60
22/12/2022	180.165	-5,49%	613,60	571,90	622,00	575,20
21/12/2022	360.029	3,61%	582,90	566,60	635,80	608,60
20/12/2022	266.146	-0,17%	578,40	567,20	596,00	587,40
19/12/2022	133.469	-3,48%	615,00	584,40	616,80	588,40
16/12/2022	220.252	-1,61%	619,80	606,40	623,60	609,60
15/12/2022	191.637	-2,98%	630,20	615,80	636,80	619,60
14/12/2022	212.705	-1,05%	636,00	627,80	641,60	638,60
13/12/2022	317.088	-0,19%	649,00	640,80	688,80	645,40
12/12/2022	211.329	-1,22%	647,00	619,20	647,80	646,60
09/12/2022	123.384	-0,64%	656,60	649,00	662,60	654,60
08/12/2022	197.637	0,55%	647,70	646,00	669,20	658,80
07/12/2022	138.507	-3,22%	672,80	650,20	682,80	655,20
06/12/2022	244.604	-6,23%	713,80	674,00	713,80	677,00
05/12/2022	177.948	3,74%	710,60	701,60	736,00	722,00
02/12/2022	302.167	-3,71%	714,80	686,00	715,00	696,00
01/12/2022	288.810	1,37%	730,60	717,60	742,20	722,80
30/11/2022	177.092	1,05%	731,00	712,40	734,40	713,00
29/11/2022	214.806	-0,37%	703,60	693,80	707,00	705,60
28/11/2022	127.436	-2,32%	720,60	707,80	730,00	708,20
25/11/2022	75.691	-1,74%	730,80	712,80	735,40	725,00
24/11/2022	64.790	3,22%	722,80	713,80	742,60	737,80
23/11/2022	98.467	1,08%	713,60	698,40	718,40	714,80
22/11/2022	230.271	1,17%	700,60	690,20	714,60	707,20
21/11/2022	178.127	-1,49%	709,00	692,00	716,20	699,00
18/11/2022	195.962	-0,25%	720,80	702,60	729,00	709,60
17/11/2022	166.946	-2,04%	725,60	694,20	734,00	711,40
16/11/2022	373.329	-13,79%	790,00	718,40	792,60	726,20
15/11/2022	286.786	3,97%	808,20	806,60	854,40	842,40
14/11/2022	267.717	5,88%	786,00	776,40	814,00	810,20
11/11/2022	636.787	3,97%	754,40	746,20	784,20	765,20
10/11/2022	211.698	7,54%	675,00	670,00	736,00	736,00
09/11/2022	202.482	-1,04%	696,20	681,00	710,60	684,40
08/11/2022	246.492	2,37%	670,20	666,40	701,60	691,60
07/11/2022	214.396	-3,90%	689,60	663,60	707,60	675,60
04/11/2022	179.462	0,83%	708,00	693,60	727,00	703,00
03/11/2022	191.974	0,99%	680,00	654,40	710,60	697,20
02/11/2022	228.554	-1,60%	699,60	679,60	704,40	690,40
01/11/2022	491.982	0,63%	696,40	696,40	730,80	701,60
31/10/2022	365.559	5,48%	673,00	669,80	704,60	697,20
28/10/2022	422.662	-1,43%	652,00	646,00	666,40	661,00
27/10/2022	143.091	-1,32%	665,80	658,80	682,00	670,60
26/10/2022	200.009	3,80%	654,40	653,40	690,60	679,60
25/10/2022	144.953	5,06%	635,80	628,80	655,00	654,70
24/10/2022	155.281	-0,29%	629,20	615,20	642,40	623,20
21/10/2022	161.558	-0,73%	624,80	612,40	631,40	625,00
20/10/2022	144.349	3,21%	593,20	589,00	633,80	629,60
19/10/2022	192.512	0,16%	613,60	606,40	632,00	610,00
18/10/2022	325.435	8,21%	570,80	568,40	633,40	609,00
17/10/2022	285.069	0,54%	560,00	551,20	570,00	562,80
14/10/2022	242.579	1,93%	556,60	545,20	573,40	559,80
13/10/2022	653.566	1,46%	562,80	531,20	579,20	549,20
12/10/2022	283.188	6,60%	521,40	513,00	547,80	541,30
11/10/2022	251.569	0,71%	496,60	483,50	511,00	507,80
10/10/2022	228.729	-3,48%	522,40	499,50	536,20	504,20
07/10/2022	303.818	-6,18%	545,00	522,40	548,60	522,40
06/10/2022	210.675	-0,64%	560,80	546,20	586,00	556,80
05/10/2022	513.197	-2,64%	585,40	555,00	587,20	560,40
04/10/2022	583.324	6,83%	525,80	508,60	580,20	575,60
03/10/2022	707.052	-7,30%	546,60	509,80	557,60	538,80
30/09/2022	613.198	-21,78%	722,40	549,60	759,00	581,20
29/09/2022	223.164	-2,88%	767,60	727,20	769,20	743,00
28/09/2022	321.829	2,96%	738,60	711,40	768,80	765,00
27/09/2022	430.170	3,74%	712,00	707,80	761,40	743,00
26/09/2022	328.900	0,93%	689,60	689,60	741,40	716,20
23/09/2022	358.232	-3,64%	735,60	703,60	736,60	709,60
22/09/2022	527.744	-3,56%	743,00	725,20	760,00	736,40
21/09/2022	294.034	-7,17%	789,80	747,80	795,60	763,60
20/09/2022	197.754	1,87%	817,40	801,60	834,00	822,60
19/09/2022	189.199	-3,32%	818,40	798,40	825,40	807,50
16/09/2022	189.199	-3,32%	818,40	798,40	825,40	807,50
15/09/2022	204.208	7,99%	791,80	785,60	843,40	835,20
14/09/2022	268.605	-0,21%	772,60	749,00	778,20	773,40
13/09/2022	94.468	-1,85%	799,20	756,80	803,80	775,00
12/09/2022	104.159	0,54%	787,40	780,20	807,80	789,60
09/09/2022	111.529	4,05%	763,80	763,60	787,20	785,40
08/09/2022	172.141	2,83%	744,40	726,20	766,40	754,80
07/09/2022	147.014	3,50%	714,00	709,80	744,80	734,00
06/09/2022	218.347	0,03%	704,40	700,00	736,20	709,20
05/09/2022	132.662	-3,06%	721,90	704,40	721,90	709,00
02/09/2022	166.069	7,15%	712,10	706,20	738,40	731,40
01/09/2022	169.106	-6,13%	710,60	680,40	712,20	682,60
31/08/2022	165.268	0,30%	733,40	724,60	753,60	727,20
30/08/2022	174.143	-3,41%	734,80	725,00	771,00	725,00
29/08/2022	281.795	-2,72%	775,00	748,60	795,60	750,60
26/08/2022	281.795	-2,72%	775,00	748,60	795,60	750,60
25/08/2022	185.443	3,43%	761,00	751,40	789,20	771,60
24/08/2022	291.527	4,19%	710,80	704,00	748,20	746,00
23/08/2022	93.062	-0,06%	711,00	705,60	726,20	716,00
22/08/2022	117.142	-3,06%	730,00	704,20	734,80	716,40
19/08/2022	94.826	-4,32%	770,00	735,00	770,20	739,00
18/08/2022	47.199	-1,15%	787,40	760,60	790,80	772,40
17/08/2022	132.361	-0,15%	809,20	780,80	830,00	781,40
16/08/2022	97.254	-0,84%	795,20	770,20	796,60	782,60
15/08/2022	85.142	-0,28%	791,20	770,40	792,80	789,20
12/08/2022	86.051	1,70%	780,00	774,00	795,40	791,40
11/08/2022	253.380	1,04%	771,40	766,20	803,20	778,20