Royal Caribbean Cruises Ltd (RCL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
853.211 |
6,72%
|
327,29
|
327,01
|
348,20
|
347,70
|
| 05/02/2026 |
976.871 |
-0,78%
|
326,0808
|
323,81
|
338,27
|
326,09
|
| 04/02/2026 |
848.039 |
0,72%
|
328,32
|
321,23
|
332,65
|
328,65
|
| 03/02/2026 |
1.251.496 |
-2,32%
|
330,60
|
325,19
|
339,84
|
326,29
|
| 02/02/2026 |
1.285.160 |
2,90%
|
325,19
|
324,58
|
340,675
|
334,05
|
| 30/01/2026 |
1.650.741 |
-6,17%
|
341,50
|
318,50
|
341,98
|
324,65
|
| 29/01/2026 |
4.320.865 |
18,65%
|
313,9499
|
311,01
|
351,57
|
345,98
|
| 28/01/2026 |
2.130.571 |
0,35%
|
289,00
|
289,00
|
302,97
|
291,60
|
| 27/01/2026 |
1.393.753 |
-0,88%
|
292,16
|
288,97
|
294,84
|
290,58
|
| 26/01/2026 |
1.293.598 |
2,57%
|
284,77
|
284,77
|
293,875
|
293,15
|
| 23/01/2026 |
1.458.388 |
0,20%
|
284,00
|
281,111
|
288,08
|
286,11
|
| 22/01/2026 |
1.161.378 |
2,80%
|
280,22
|
280,10
|
287,19
|
285,55
|
| 21/01/2026 |
1.174.602 |
2,87%
|
272,84
|
270,77
|
279,00
|
277,77
|
| 20/01/2026 |
1.482.346 |
-2,17%
|
267,09
|
264,56
|
274,00
|
270,01
|
| 16/01/2026 |
994.869 |
-0,76%
|
278,64
|
273,12
|
279,90
|
276,01
|
| 15/01/2026 |
814.515 |
-0,44%
|
281,25
|
275,71
|
286,48
|
278,11
|
| 14/01/2026 |
1.592.738 |
-4,25%
|
291,77
|
274,4038
|
291,77
|
279,33
|
| 13/01/2026 |
1.291.869 |
-3,13%
|
295,6864
|
285,8103
|
298,00
|
291,72
|
| 12/01/2026 |
826.976 |
-3,33%
|
308,75
|
299,39
|
309,00
|
301,13
|
| 09/01/2026 |
934.245 |
2,36%
|
306,50
|
303,6401
|
312,30
|
311,50
|
| 08/01/2026 |
1.526.713 |
0,63%
|
301,10
|
299,61
|
314,36
|
304,33
|
| 07/01/2026 |
1.110.656 |
1,57%
|
297,00
|
294,114
|
303,75
|
302,42
|
| 06/01/2026 |
1.130.236 |
6,28%
|
279,62
|
279,62
|
297,94
|
297,75
|
| 05/01/2026 |
1.226.883 |
-1,09%
|
282,00
|
276,37
|
286,34
|
280,16
|
| 02/01/2026 |
759.162 |
1,56%
|
280,50
|
277,24
|
284,92
|
283,26
|
| 31/12/2025 |
490.867 |
-0,99%
|
281,88
|
278,564
|
284,49
|
278,92
|
| 30/12/2025 |
489.645 |
-0,35%
|
281,40
|
278,92
|
283,03
|
278,92
|
| 29/12/2025 |
689.965 |
-1,04%
|
284,36
|
280,3312
|
286,99
|
282,69
|
| 26/12/2025 |
563.697 |
-2,54%
|
292,03
|
284,39
|
293,60
|
285,67
|
| 24/12/2025 |
319.078 |
0,74%
|
292,91
|
291,31
|
295,23
|
293,12
|
| 23/12/2025 |
889.950 |
-2,81%
|
299,92
|
291,52
|
304,00
|
292,29
|
| 22/12/2025 |
1.055.975 |
2,43%
|
294,8988
|
294,46
|
301,56
|
300,73
|
| 19/12/2025 |
1.741.595 |
2,39%
|
288,00
|
280,11
|
300,635
|
293,59
|
| 18/12/2025 |
1.165.384 |
0,65%
|
288,00
|
285,05
|
290,89
|
286,73
|
| 17/12/2025 |
1.314.651 |
1,20%
|
284,00
|
282,50
|
290,46
|
284,88
|
| 16/12/2025 |
1.034.327 |
-1,99%
|
288,65
|
280,925
|
290,57
|
281,51
|
| 15/12/2025 |
1.776.623 |
3,00%
|
281,00
|
280,214
|
291,92
|
287,22
|
| 12/12/2025 |
1.100.744 |
-0,30%
|
282,00
|
276,62
|
282,50
|
278,86
|
| 11/12/2025 |
2.552.427 |
7,49%
|
262,99
|
262,02
|
281,6339
|
279,70
|
| 10/12/2025 |
1.568.899 |
4,86%
|
248,00
|
245,285
|
263,34
|
260,38
|
| 09/12/2025 |
1.179.577 |
-1,62%
|
251,64
|
245,10
|
252,11
|
248,32
|
| 08/12/2025 |
1.657.938 |
-2,00%
|
259,39
|
247,735
|
259,39
|
252,41
|
| 05/12/2025 |
1.332.314 |
-0,62%
|
259,50
|
256,00
|
260,2433
|
257,66
|
| 04/12/2025 |
1.259.280 |
-2,45%
|
264,20
|
258,26
|
264,20
|
259,27
|
| 03/12/2025 |
774.320 |
0,26%
|
263,00
|
262,26
|
269,33
|
265,77
|
| 02/12/2025 |
969.082 |
-0,57%
|
267,96
|
259,22
|
268,4496
|
265,08
|
| 01/12/2025 |
823.967 |
0,19%
|
264,52
|
261,00
|
269,545
|
266,60
|
| 28/11/2025 |
356.122 |
0,20%
|
267,50
|
265,57
|
268,89
|
266,25
|
| 26/11/2025 |
700.365 |
-0,26%
|
269,80
|
264,705
|
269,80
|
265,71
|
| 25/11/2025 |
2.608.203 |
4,16%
|
256,1524
|
256,1524
|
272,07
|
266,41
|
| 24/11/2025 |
2.040.962 |
-3,23%
|
265,66
|
249,00
|
268,28
|
255,57
|
| 21/11/2025 |
1.280.768 |
4,36%
|
254,00
|
252,60
|
267,57
|
264,09
|
| 20/11/2025 |
1.005.341 |
-1,28%
|
259,01
|
252,59
|
263,37
|
252,72
|
| 19/11/2025 |
1.329.291 |
1,85%
|
252,50
|
252,00
|
257,55
|
256,00
|
| 18/11/2025 |
737.351 |
2,04%
|
246,03
|
245,09
|
253,74
|
251,42
|
| 17/11/2025 |
1.207.614 |
-2,36%
|
252,06
|
244,45
|
252,34
|
246,71
|
| 14/11/2025 |
965.099 |
-1,13%
|
251,95
|
247,53
|
254,22
|
252,87
|
| 13/11/2025 |
810.965 |
-2,91%
|
261,21
|
254,86
|
266,72
|
255,76
|
| 12/11/2025 |
675.629 |
-0,05%
|
265,00
|
262,86
|
270,57
|
263,43
|
| 11/11/2025 |
1.515.324 |
-0,54%
|
264,8975
|
261,21
|
267,505
|
263,55
|
| 10/11/2025 |
1.290.132 |
3,50%
|
260,00
|
256,16
|
265,48
|
264,98
|
| 07/11/2025 |
898.787 |
0,97%
|
252,40
|
251,2205
|
257,73
|
256,01
|
| 06/11/2025 |
777.140 |
-1,25%
|
256,20
|
252,34
|
256,68
|
253,57
|
| 05/11/2025 |
958.353 |
-0,21%
|
258,80
|
256,11
|
262,89
|
256,63
|
| 04/11/2025 |
1.921.366 |
-7,43%
|
266,79
|
256,09
|
267,49
|
257,38
|
| 03/11/2025 |
1.226.729 |
-3,15%
|
288,00
|
277,16
|
288,00
|
277,80
|
| 31/10/2025 |
789.848 |
0,82%
|
285,807
|
283,53
|
290,05
|
286,83
|
| 30/10/2025 |
1.392.254 |
1,65%
|
277,00
|
276,00
|
290,82
|
284,53
|
| 29/10/2025 |
2.292.578 |
-4,40%
|
292,60
|
280,05
|
292,9699
|
280,05
|
| 28/10/2025 |
5.142.779 |
-8,32%
|
290,19
|
287,0201
|
298,73
|
292,95
|
| 27/10/2025 |
1.364.400 |
1,20%
|
319,99
|
316,00
|
321,98
|
320,26
|
| 24/10/2025 |
638.188 |
-0,14%
|
318,46
|
314,73
|
322,95
|
316,45
|
| 23/10/2025 |
615.782 |
-0,35%
|
317,98
|
311,36
|
319,72
|
316,88
|
| 22/10/2025 |
816.778 |
0,38%
|
317,41
|
313,64
|
321,99
|
317,98
|
| 21/10/2025 |
805.381 |
4,60%
|
302,76
|
302,76
|
317,78
|
316,78
|
| 20/10/2025 |
522.232 |
0,84%
|
302,50
|
301,50
|
306,4365
|
302,84
|
| 17/10/2025 |
867.415 |
0,60%
|
299,00
|
296,00
|
302,98
|
300,31
|
| 16/10/2025 |
1.335.721 |
-4,07%
|
312,01
|
297,98
|
313,08
|
298,51
|
| 15/10/2025 |
504.648 |
-0,90%
|
315,50
|
309,73
|
318,51
|
311,16
|
| 14/10/2025 |
805.444 |
2,48%
|
304,201
|
301,75
|
317,62
|
313,86
|
| 13/10/2025 |
623.510 |
0,53%
|
307,10
|
305,3454
|
311,50
|
306,22
|
| 10/10/2025 |
688.027 |
-0,75%
|
306,77
|
303,315
|
313,20
|
304,62
|
| 09/10/2025 |
695.429 |
-0,43%
|
311,75
|
306,75
|
312,00
|
306,99
|
| 08/10/2025 |
919.627 |
-2,05%
|
314,91
|
307,78
|
315,86
|
308,31
|
| 07/10/2025 |
601.907 |
-0,80%
|
317,0262
|
308,20
|
318,05
|
314,75
|
| 06/10/2025 |
763.538 |
1,04%
|
316,00
|
310,72
|
318,00
|
317,30
|
| 03/10/2025 |
770.623 |
-1,89%
|
323,03
|
313,98
|
323,03
|
314,05
|
| 02/10/2025 |
872.515 |
1,29%
|
316,51
|
311,42
|
328,26
|
320,11
|
| 01/10/2025 |
1.169.684 |
-2,34%
|
321,48
|
312,28
|
322,00
|
316,02
|
| 30/09/2025 |
803.811 |
-0,95%
|
326,50
|
319,21
|
330,50
|
323,58
|
| 29/09/2025 |
912.027 |
-0,07%
|
327,23
|
320,06
|
339,15
|
326,72
|
| 26/09/2025 |
665.678 |
0,71%
|
326,00
|
323,50
|
327,9899
|
326,89
|
| 25/09/2025 |
668.487 |
-0,35%
|
323,00
|
319,74
|
327,43
|
324,53
|
| 24/09/2025 |
511.212 |
-1,08%
|
333,50
|
325,73
|
333,50
|
326,03
|
| 23/09/2025 |
993.585 |
0,41%
|
332,45
|
329,15
|
340,165
|
330,59
|
| 22/09/2025 |
674.434 |
0,27%
|
327,08
|
324,596
|
333,04
|
329,24
|
| 19/09/2025 |
1.074.073 |
0,96%
|
327,00
|
316,11
|
329,31
|
328,60
|
| 18/09/2025 |
745.734 |
0,80%
|
327,835
|
320,87
|
327,9814
|
325,81
|
| 17/09/2025 |
993.205 |
0,24%
|
323,00
|
316,34
|
324,34
|
323,07
|
| 16/09/2025 |
1.414.969 |
-2,58%
|
329,10
|
317,52
|
329,5045
|
321,70
|
