Royal Caribbean Cruises Ltd (RCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	945.489	-0,94%	124,03	121,18	123,255	122,09
27/02/2024	1.755.189	3,08%	124,03	122,46	126,685	123,251
26/02/2024	1.322.661	-1,92%	122,87	119,48	123,00	119,57
23/02/2024	1.212.064	-0,53%	121,30	120,6024	123,36	121,91
22/02/2024	3.004.439	6,67%	123,65	121,225	124,9199	122,56
21/02/2024	653.407	-0,21%	114,40	113,64	115,50	114,90
20/02/2024	1.027.168	-0,82%	116,92	113,13	115,859	115,14
19/02/2024	473.787	0,00%	116,92	115,78	117,52	116,09
16/02/2024	473.787	-0,46%	116,92	115,78	117,52	116,09
15/02/2024	1.132.966	1,01%	117,72	117,51	120,14	117,81
14/02/2024	1.163.313	0,05%	115,31	114,50	118,23	116,63
13/02/2024	1.490.872	-0,39%	115,31	114,52	117,81	116,57
12/02/2024	1.598.225	0,04%	116,58	116,61	119,0831	117,02
09/02/2024	2.287.804	-3,31%	120,11	115,58	121,00	116,97
08/02/2024	1.377.947	1,28%	120,11	118,87	123,005	120,96
07/02/2024	1.419.193	-0,95%	121,215	119,39	121,435	119,43
06/02/2024	1.530.275	-0,53%	121,06	119,666	122,21	120,57
05/02/2024	1.452.627	-1,81%	122,00	120,27	123,72	121,21
02/02/2024	2.628.872	-2,59%	125,73	120,33	126,2472	123,67
01/02/2024	4.525.722	-0,42%	125,73	122,30	133,77	126,96
31/01/2024	1.879.317	0,90%	125,73	125,20	129,12	127,50
30/01/2024	1.163.081	-0,81%	123,61	125,905	129,48	126,36
29/01/2024	1.282.442	3,18%	123,61	123,58	127,57	127,39
26/01/2024	1.504.449	-3,33%	127,02	123,05	127,535	123,46
25/01/2024	839.915	1,77%	126,68	125,81	127,70	127,7112
24/01/2024	639.143	0,22%	126,215	124,97	126,99	125,47
23/01/2024	1.235.219	-1,22%	126,215	124,821	128,10	125,20
22/01/2024	1.048.544	-0,21%	127,94	125,92	128,265	126,74
19/01/2024	1.098.468	1,37%	125,68	123,86	126,945	127,00
18/01/2024	1.511.387	2,34%	123,79	122,5605	126,61	125,28
17/01/2024	769.650	-0,31%	120,94	120,70	123,61	122,42
16/01/2024	858.119	1,31%	122,85	119,27	123,68	122,80
15/01/2024	773.594	-1,79%	122,85	119,765	123,13	121,21
12/01/2024	773.594	-1,79%	122,85	119,765	123,13	121,21
11/01/2024	654.563	-0,15%	123,19	121,325	123,60	123,42
10/01/2024	728.189	0,02%	122,46	122,28	124,8245	123,60
09/01/2024	579.014	-0,44%	122,46	122,36	124,21	123,57
08/01/2024	963.957	1,20%	118,00	122,10	124,74	124,12
05/01/2024	1.254.770	3,07%	118,00	118,5494	123,11	122,65
04/01/2024	1.403.704	1,32%	118,00	117,63	121,145	119,00
03/01/2024	1.766.719	-2,24%	127,01	115,96	119,18	117,45
02/01/2024	2.407.511	-7,22%	127,01	118,96	127,42	120,14
29/12/2023	718.424	-0,37%	129,95	129,18	130,95	129,49
28/12/2023	597.424	0,04%	129,95	128,81	130,72	129,97
27/12/2023	717.236	0,73%	127,765	128,10	129,92	129,92
26/12/2023	1.267.311	0,60%	127,765	126,81	129,03	128,98
22/12/2023	982.899	0,86%	127,25	126,8078	128,95	128,21
21/12/2023	1.484.906	5,22%	122,945	123,00	127,195	127,12
20/12/2023	937.341	-2,48%	123,49	120,76	124,31	120,81
19/12/2023	1.851.446	2,30%	121,28	121,03	124,23	123,88
18/12/2023	1.045.246	-1,16%	120,44	121,09	122,74	121,10
15/12/2023	1.229.301	0,93%	120,44	120,73	123,7147	122,52
14/12/2023	1.458.188	0,76%	120,44	120,65	123,23	121,39
13/12/2023	1.178.965	0,14%	120,44	118,46	120,76	120,47
12/12/2023	891.435	-0,09%	120,38	119,56	120,96	120,30
11/12/2023	929.268	-0,05%	118,97	119,24	120,775	120,41
08/12/2023	1.349.705	0,82%	118,97	118,8479	120,58	120,47
07/12/2023	1.106.673	1,12%	118,16	118,055	119,82	119,49
06/12/2023	2.111.622	3,40%	113,11	115,00	119,05	118,17
05/12/2023	948.211	0,07%	113,11	112,7013	114,34	114,29
04/12/2023	2.232.879	3,14%	111,01	110,66	114,43	114,21
01/12/2023	1.394.467	3,04%	107,44	107,43	110,73	110,73
30/11/2023	1.073.889	1,46%	106,64	106,155	107,93	107,46
29/11/2023	1.177.345	0,21%	106,64	105,365	108,73	105,91
28/11/2023	1.829.057	-0,70%	106,28	105,56	107,305	105,69
27/11/2023	1.207.938	1,90%	104,24	104,00	107,13	106,43
24/11/2023	542.988	-0,49%	104,27	103,6064	105,015	104,45
23/11/2023	1.309.524	-0,27%	105,50	104,63	107,76	104,55
22/11/2023	1.292.085	0,12%	105,50	104,63	107,76	104,96
21/11/2023	1.630.012	-0,93%	105,50	102,77	105,015	104,83
20/11/2023	788.181	0,26%	105,50	104,47	106,28	105,81
17/11/2023	1.458.007	1,84%	104,285	103,72	105,65	105,60
16/11/2023	1.513.696	-0,10%	103,37	101,04	103,80	102,00
15/11/2023	1.764.930	-0,69%	103,37	101,00	103,97	102,10
14/11/2023	1.847.154	5,11%	101,07	100,50	103,2423	102,81
13/11/2023	2.013.657	3,06%	94,28	93,805	98,67	97,81
10/11/2023	772.287	2,50%	92,64	92,55	95,07	94,91
09/11/2023	1.096.309	-2,96%	95,50	92,15	96,35	92,60
08/11/2023	2.004.105	2,65%	90,47	93,19	96,67	95,42
07/11/2023	1.050.155	2,28%	92,46	90,02	93,06	92,50
06/11/2023	1.107.589	-2,08%	92,46	89,75	92,99	90,44
03/11/2023	2.013.246	4,57%	90,30	90,23	92,77	92,36
02/11/2023	1.502.786	3,58%	84,67	86,75	89,13	88,32
01/11/2023	1.719.938	0,61%	84,67	84,01	85,785	85,245
31/10/2023	1.660.253	-1,32%	86,23	83,35	86,22	84,73
30/10/2023	2.080.404	3,67%	83,795	83,58	86,15	85,85
27/10/2023	1.823.785	0,08%	84,21	82,46	85,29	82,9474
26/10/2023	5.588.972	0,80%	81,52	78,3736	85,50	82,88
25/10/2023	2.401.919	-0,32%	81,52	81,18	82,49	82,22
24/10/2023	1.604.464	1,48%	82,11	79,385	83,30	82,48
23/10/2023	2.003.703	1,59%	80,225	79,385	82,43	81,31
20/10/2023	1.977.702	-2,50%	81,90	79,90	82,31	80,031
19/10/2023	1.837.225	-0,92%	85,61	81,9664	83,84	82,07
18/10/2023	2.698.457	-4,22%	85,61	82,74	85,875	82,85
17/10/2023	1.002.394	-0,23%	86,35	85,77	88,0799	86,50
16/10/2023	880.090	0,69%	87,81	86,57	87,94	86,70
13/10/2023	1.810.089	-3,11%	87,81	85,32	88,86	86,11
12/10/2023	1.133.690	-0,37%	89,31	87,60	90,27	88,87
11/10/2023	877.128	-0,15%	88,98	87,855	90,50	89,20
10/10/2023	1.227.805	1,25%	88,98	88,90	91,26	89,33