Royal Caribbean Cruises Ltd (RCL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
473.025 |
0,00%
|
170,00
|
164,46
|
170,10
|
164,46
|
| 17/07/2024 |
473.025 |
-4,43%
|
170,00
|
164,46
|
170,10
|
164,46
|
| 16/07/2024 |
334.226 |
2,60%
|
168,10
|
168,10
|
172,57
|
172,08
|
| 15/07/2024 |
413.219 |
0,79%
|
167,00
|
164,46
|
167,91
|
167,72
|
| 12/07/2024 |
623.615 |
1,97%
|
164,00
|
164,00
|
166,66
|
166,40
|
| 11/07/2024 |
490.269 |
0,31%
|
160,69
|
157,92
|
163,23
|
163,18
|
| 10/07/2024 |
425.764 |
-0,28%
|
164,00
|
160,54
|
164,05
|
162,68
|
| 09/07/2024 |
456.747 |
1,43%
|
160,00
|
160,00
|
163,65
|
163,13
|
| 08/07/2024 |
573.446 |
2,58%
|
157,88
|
157,88
|
162,86
|
160,83
|
| 05/07/2024 |
357.345 |
0,90%
|
156,00
|
154,60
|
157,00
|
156,78
|
| 04/07/2024 |
253.687 |
0,00%
|
156,50
|
154,94
|
156,50
|
155,38
|
| 03/07/2024 |
253.687 |
-0,79%
|
156,50
|
154,94
|
156,50
|
155,38
|
| 02/07/2024 |
449.349 |
0,09%
|
156,07
|
155,00
|
157,61
|
156,61
|
| 01/07/2024 |
450.565 |
-1,86%
|
159,75
|
154,63
|
159,75
|
156,47
|
| 28/06/2024 |
827.120 |
-0,49%
|
160,50
|
158,92
|
162,50
|
159,43
|
| 27/06/2024 |
395.905 |
-0,74%
|
161,62
|
158,62
|
161,62
|
160,21
|
| 26/06/2024 |
584.773 |
0,42%
|
160,00
|
158,96
|
161,56
|
161,40
|
| 25/06/2024 |
808.950 |
4,02%
|
156,11
|
154,20
|
161,62
|
160,73
|
| 24/06/2024 |
516.948 |
2,25%
|
152,79
|
150,99
|
155,62
|
154,52
|
| 21/06/2024 |
1.015.496 |
0,61%
|
149,62
|
148,55
|
151,20
|
151,12
|
| 20/06/2024 |
368.291 |
-0,84%
|
150,87
|
148,94
|
151,16
|
150,21
|
| 19/06/2024 |
409.170 |
0,00%
|
150,20
|
148,70
|
151,50
|
151,48
|
| 18/06/2024 |
409.170 |
2,01%
|
150,20
|
148,70
|
151,50
|
151,48
|
| 17/06/2024 |
1.207.274 |
0,42%
|
147,55
|
144,55
|
149,38
|
149,12
|
| 14/06/2024 |
1.899.229 |
-4,37%
|
153,52
|
146,0301
|
153,7277
|
148,50
|
| 13/06/2024 |
584.480 |
-1,40%
|
154,81
|
153,56
|
157,185
|
155,28
|
| 12/06/2024 |
757.279 |
2,80%
|
154,81
|
154,8822
|
157,555
|
157,48
|
| 11/06/2024 |
593.227 |
-1,42%
|
153,91
|
152,28
|
154,93
|
153,19
|
| 10/06/2024 |
581.450 |
0,62%
|
153,91
|
153,53
|
156,365
|
155,53
|
| 07/06/2024 |
461.890 |
0,01%
|
156,035
|
153,63
|
155,89
|
154,57
|
| 06/06/2024 |
693.174 |
-1,14%
|
156,035
|
153,17
|
156,8699
|
154,55
|
| 05/06/2024 |
967.610 |
0,76%
|
155,68
|
154,67
|
156,92
|
156,34
|
| 04/06/2024 |
1.301.945 |
2,78%
|
150,21
|
150,345
|
155,83
|
155,16
|
| 03/06/2024 |
866.612 |
2,23%
|
148,31
|
146,67
|
151,16
|
150,97
|
| 31/05/2024 |
1.033.265 |
0,13%
|
147,80
|
143,95
|
148,81
|
147,68
|
| 30/05/2024 |
684.274 |
-0,32%
|
147,92
|
146,67
|
148,98
|
147,49
|
| 29/05/2024 |
672.413 |
-1,45%
|
148,32
|
146,45
|
148,585
|
147,96
|
| 28/05/2024 |
901.964 |
1,15%
|
148,58
|
147,80
|
150,32
|
150,13
|
| 27/05/2024 |
354.643 |
0,00%
|
147,00
|
147,00
|
149,55
|
148,43
|
| 24/05/2024 |
354.643 |
0,72%
|
147,00
|
147,00
|
149,55
|
148,43
|
| 23/05/2024 |
1.204.851 |
-0,72%
|
147,70
|
145,16
|
148,86
|
146,31
|
| 22/05/2024 |
1.249.618 |
-2,24%
|
150,54
|
146,58
|
150,8583
|
147,37
|
| 21/05/2024 |
1.327.132 |
2,07%
|
143,29
|
146,37
|
150,79
|
150,75
|
| 20/05/2024 |
1.797.050 |
4,07%
|
143,29
|
143,30
|
150,90
|
147,70
|
| 17/05/2024 |
582.391 |
-0,66%
|
143,44
|
141,33
|
143,9458
|
141,92
|
| 16/05/2024 |
1.565.148 |
1,58%
|
141,00
|
140,41
|
144,339
|
142,86
|
| 15/05/2024 |
969.876 |
-0,15%
|
141,38
|
139,21
|
141,59
|
140,59
|
| 14/05/2024 |
4.544.852 |
-0,03%
|
141,75
|
140,129
|
141,97
|
140,80
|
| 13/05/2024 |
530.719 |
-0,14%
|
141,75
|
140,725
|
142,66
|
140,84
|
| 10/05/2024 |
586.313 |
-0,49%
|
142,74
|
140,43
|
143,00
|
141,04
|
| 09/05/2024 |
589.084 |
0,04%
|
141,03
|
140,36
|
142,39
|
141,74
|
| 08/05/2024 |
728.065 |
0,06%
|
140,74
|
140,0342
|
141,73
|
141,68
|
| 07/05/2024 |
734.878 |
-1,16%
|
142,75
|
141,36
|
143,93
|
141,59
|
| 06/05/2024 |
1.395.642 |
3,65%
|
138,82
|
139,52
|
143,29
|
143,25
|
| 03/05/2024 |
1.140.901 |
0,60%
|
138,82
|
137,99
|
140,94
|
138,21
|
| 02/05/2024 |
1.183.781 |
-0,10%
|
139,10
|
136,32
|
139,11
|
137,38
|
| 01/05/2024 |
2.168.037 |
-1,51%
|
133,04
|
134,74
|
139,35
|
137,52
|
| 30/04/2024 |
1.456.586 |
-2,60%
|
133,04
|
139,52
|
142,34
|
139,63
|
| 29/04/2024 |
1.391.387 |
1,97%
|
133,04
|
139,07
|
143,6167
|
143,36
|
| 26/04/2024 |
1.289.174 |
2,27%
|
133,04
|
138,25
|
140,76
|
140,59
|
| 25/04/2024 |
3.256.263 |
0,54%
|
133,04
|
136,65
|
140,94
|
137,47
|
| 24/04/2024 |
1.410.019 |
0,04%
|
133,04
|
136,25
|
138,13
|
136,73
|
| 23/04/2024 |
1.397.915 |
3,55%
|
133,04
|
132,415
|
137,55
|
136,67
|
| 22/04/2024 |
1.759.589 |
2,15%
|
127,865
|
129,98
|
133,95
|
131,99
|
| 19/04/2024 |
1.371.659 |
1,23%
|
127,865
|
127,20
|
129,72
|
129,21
|
| 18/04/2024 |
931.859 |
-0,26%
|
128,28
|
127,11
|
130,615
|
127,64
|
| 17/04/2024 |
948.982 |
1,07%
|
130,68
|
126,68
|
130,17
|
127,96
|
| 16/04/2024 |
1.162.377 |
-0,43%
|
130,68
|
125,0603
|
128,31
|
126,63
|
| 15/04/2024 |
1.622.295 |
-0,39%
|
130,68
|
126,26
|
132,165
|
127,17
|
| 12/04/2024 |
2.142.005 |
-4,55%
|
130,68
|
126,35
|
131,41
|
127,67
|
| 11/04/2024 |
2.197.648 |
2,18%
|
130,68
|
130,14
|
133,775
|
133,75
|
| 10/04/2024 |
1.154.879 |
-1,71%
|
131,73
|
130,1437
|
133,57
|
130,90
|
| 09/04/2024 |
2.170.298 |
-3,70%
|
137,78
|
129,69
|
138,05
|
133,18
|
| 08/04/2024 |
673.277 |
1,67%
|
136,62
|
136,53
|
139,4867
|
138,29
|
| 05/04/2024 |
1.039.849 |
0,73%
|
136,62
|
134,56
|
136,11
|
136,02
|
| 04/04/2024 |
2.426.002 |
-2,49%
|
139,99
|
134,69
|
141,69
|
135,04
|
| 03/04/2024 |
792.436 |
0,76%
|
137,94
|
137,14
|
139,285
|
138,49
|
| 02/04/2024 |
1.810.221 |
-2,21%
|
137,94
|
135,35
|
137,885
|
137,45
|
| 01/04/2024 |
1.225.837 |
1,12%
|
140,11
|
138,51
|
140,58
|
140,56
|
| 28/03/2024 |
1.063.427 |
-0,51%
|
136,99
|
137,00
|
140,18
|
139,01
|
| 27/03/2024 |
1.406.006 |
2,08%
|
136,99
|
135,51
|
141,62
|
139,72
|
| 26/03/2024 |
1.040.389 |
0,44%
|
136,99
|
135,94
|
137,88
|
136,87
|
| 25/03/2024 |
1.307.453 |
0,18%
|
136,87
|
135,95
|
138,31
|
136,27
|
| 22/03/2024 |
669.557 |
0,17%
|
135,62
|
135,20
|
136,34
|
136,02
|
| 21/03/2024 |
1.439.151 |
0,19%
|
136,79
|
134,75
|
137,4399
|
135,79
|
| 20/03/2024 |
1.542.616 |
4,55%
|
129,57
|
129,0821
|
135,53
|
135,30
|
| 19/03/2024 |
845.833 |
0,90%
|
129,725
|
127,23
|
129,60
|
129,41
|
| 18/03/2024 |
1.066.044 |
-0,51%
|
129,725
|
128,25
|
131,24
|
128,26
|
| 15/03/2024 |
838.828 |
0,16%
|
128,98
|
128,265
|
130,605
|
128,92
|
| 14/03/2024 |
1.047.670 |
-2,57%
|
130,51
|
128,605
|
132,425
|
128,71
|
| 13/03/2024 |
1.833.008 |
1,83%
|
130,51
|
130,30
|
133,0775
|
132,11
|
| 12/03/2024 |
1.324.757 |
1,52%
|
128,70
|
127,419
|
129,75
|
129,74
|
| 11/03/2024 |
994.837 |
0,26%
|
125,69
|
126,065
|
128,4004
|
127,80
|
| 08/03/2024 |
1.201.928 |
2,51%
|
125,69
|
125,38
|
128,32
|
127,47
|
| 07/03/2024 |
1.207.255 |
-2,09%
|
127,86
|
124,28
|
129,32
|
124,349
|
| 06/03/2024 |
726.785 |
0,71%
|
127,97
|
126,25
|
128,92
|
127,00
|
| 05/03/2024 |
945.670 |
0,64%
|
125,375
|
124,48
|
126,92
|
126,10
|
| 04/03/2024 |
917.090 |
0,84%
|
125,375
|
125,13
|
127,16
|
125,30
|
| 01/03/2024 |
1.384.087 |
0,74%
|
123,23
|
122,50
|
126,47
|
124,26
|
| 29/02/2024 |
982.040 |
1,03%
|
122,91
|
121,585
|
123,4299
|
123,35
|
Por favor leia o