Royal Caribbean Cruises Ltd (RCL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
2.682.859 |
3,95%
|
270,61
|
262,06
|
281,3876
|
263,76
|
| 29/04/2026 |
2.448.647 |
-0,74%
|
254,79
|
250,38
|
258,13
|
254,01
|
| 28/04/2026 |
1.039.920 |
-1,15%
|
255,80
|
254,28
|
259,97
|
255,89
|
| 27/04/2026 |
141.829 |
-1,39%
|
264,99
|
258,87
|
265,375
|
258,87
|
| 24/04/2026 |
910.505 |
2,08%
|
263,00
|
258,5201
|
266,89
|
265,84
|
| 23/04/2026 |
1.147.435 |
-1,96%
|
263,80
|
258,66
|
269,66
|
260,43
|
| 22/04/2026 |
1.204.488 |
-2,15%
|
274,01
|
264,10
|
274,831
|
265,64
|
| 21/04/2026 |
1.430.136 |
-3,64%
|
282,8799
|
270,405
|
284,24
|
271,47
|
| 20/04/2026 |
1.368.947 |
-1,12%
|
282,00
|
274,50
|
282,59
|
282,27
|
| 17/04/2026 |
2.547.202 |
7,34%
|
280,67
|
280,67
|
295,33
|
285,48
|
| 16/04/2026 |
1.841.882 |
-5,82%
|
282,50
|
265,14
|
287,69
|
265,95
|
| 15/04/2026 |
1.068.797 |
0,28%
|
282,12
|
277,06
|
284,19
|
282,31
|
| 14/04/2026 |
1.036.097 |
-0,31%
|
285,20
|
280,33
|
286,41
|
281,53
|
| 13/04/2026 |
1.134.334 |
1,98%
|
270,80
|
270,00
|
282,52
|
282,41
|
| 10/04/2026 |
985.213 |
0,38%
|
279,40
|
273,3078
|
281,32
|
276,94
|
| 09/04/2026 |
1.183.222 |
-1,23%
|
273,75
|
270,44
|
280,3199
|
275,89
|
| 08/04/2026 |
2.101.757 |
4,31%
|
292,27
|
277,75
|
304,33
|
279,26
|
| 07/04/2026 |
1.216.965 |
-2,90%
|
272,03
|
262,32
|
273,24
|
267,71
|
| 06/04/2026 |
868.233 |
0,77%
|
273,73
|
268,52
|
277,97
|
275,70
|
| 02/04/2026 |
1.232.748 |
-3,00%
|
271,46
|
266,51
|
280,29
|
273,59
|
| 01/04/2026 |
1.239.192 |
2,50%
|
279,4395
|
278,00
|
285,465
|
282,06
|
| 31/03/2026 |
1.177.498 |
5,32%
|
267,75
|
263,55
|
276,57
|
275,18
|
| 30/03/2026 |
847.772 |
-0,10%
|
264,44
|
260,75
|
268,63
|
261,37
|
| 27/03/2026 |
1.024.709 |
-4,47%
|
269,00
|
260,895
|
273,22
|
261,80
|
| 26/03/2026 |
878.255 |
-1,85%
|
274,00
|
272,7308
|
280,62
|
274,00
|
| 25/03/2026 |
878.229 |
2,06%
|
280,00
|
276,3075
|
284,57
|
279,01
|
| 24/03/2026 |
771.491 |
-2,00%
|
275,0995
|
270,88
|
277,00
|
273,39
|
| 23/03/2026 |
1.726.887 |
5,85%
|
275,00
|
273,92
|
283,09
|
278,96
|
| 20/03/2026 |
1.142.936 |
-3,54%
|
270,0265
|
260,93
|
272,00
|
263,65
|
| 19/03/2026 |
1.166.973 |
0,92%
|
265,26
|
265,26
|
275,96
|
272,00
|
| 18/03/2026 |
1.095.322 |
-3,04%
|
275,50
|
268,69
|
277,04
|
269,52
|
| 17/03/2026 |
1.058.439 |
-1,04%
|
283,8872
|
277,83
|
286,43
|
277,90
|
| 16/03/2026 |
1.535.390 |
3,03%
|
276,87
|
276,20
|
285,83
|
280,81
|
| 13/03/2026 |
1.174.560 |
2,27%
|
268,50
|
268,50
|
277,50
|
272,54
|
| 12/03/2026 |
1.364.140 |
-6,99%
|
278,74
|
265,51
|
281,00
|
266,49
|
| 11/03/2026 |
996.039 |
0,69%
|
283,70
|
281,07
|
289,78
|
286,52
|
| 10/03/2026 |
1.561.704 |
-1,90%
|
289,5212
|
280,26
|
293,66
|
285,03
|
| 09/03/2026 |
2.824.439 |
4,55%
|
269,50
|
256,33
|
291,31
|
290,55
|
| 06/03/2026 |
1.794.661 |
-1,24%
|
272,44
|
265,20
|
279,43
|
278,08
|
| 05/03/2026 |
1.314.030 |
-1,47%
|
284,54
|
277,94
|
289,8588
|
281,56
|
| 04/03/2026 |
1.089.173 |
-3,75%
|
303,8496
|
286,0701
|
305,53
|
287,21
|
| 03/03/2026 |
1.510.775 |
0,16%
|
288,12
|
286,36
|
304,89
|
301,31
|
| 02/03/2026 |
1.953.906 |
-3,25%
|
291,1859
|
285,61
|
303,845
|
300,84
|
| 27/02/2026 |
980.746 |
-2,50%
|
311,00
|
306,86
|
314,87
|
310,96
|
| 26/02/2026 |
1.236.124 |
1,90%
|
314,00
|
313,90
|
321,16
|
318,94
|
| 25/02/2026 |
839.067 |
-1,11%
|
318,00
|
311,2309
|
320,9699
|
313,00
|
| 24/02/2026 |
1.159.891 |
4,58%
|
305,00
|
300,35
|
318,75
|
316,50
|
| 23/02/2026 |
1.512.922 |
-3,95%
|
312,35
|
300,76
|
320,25
|
302,64
|
| 20/02/2026 |
691.520 |
1,53%
|
311,61
|
307,271
|
317,48
|
315,09
|
| 19/02/2026 |
949.936 |
-2,66%
|
315,86
|
307,58
|
318,80
|
310,35
|
| 18/02/2026 |
841.920 |
-1,52%
|
323,10
|
316,58
|
327,2435
|
318,82
|
| 17/02/2026 |
1.071.231 |
1,29%
|
321,60
|
320,37
|
330,49
|
323,73
|
| 13/02/2026 |
1.113.774 |
-3,96%
|
332,00
|
319,01
|
332,5078
|
319,61
|
| 12/02/2026 |
938.642 |
-0,29%
|
337,80
|
328,555
|
347,13
|
332,80
|
| 11/02/2026 |
1.617.010 |
-3,88%
|
352,00
|
331,11
|
352,00
|
333,75
|
| 10/02/2026 |
1.111.760 |
-0,21%
|
347,38
|
346,29
|
356,39
|
347,30
|
| 09/02/2026 |
1.096.849 |
0,10%
|
346,41
|
342,00
|
349,26
|
348,03
|
| 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
|
