Royal Caribbean Cruises Ltd (RCL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
1.284.659 |
-2,05%
|
339,00
|
327,66
|
339,15
|
329,79
|
| 12/09/2025 |
975.868 |
-3,80%
|
347,50
|
336,42
|
348,80
|
336,42
|
| 11/09/2025 |
1.287.167 |
2,56%
|
341,47
|
341,40
|
355,545
|
350,23
|
| 10/09/2025 |
1.013.807 |
-1,08%
|
347,33
|
331,22
|
347,40
|
341,50
|
| 09/09/2025 |
658.612 |
-1,59%
|
354,15
|
345,31
|
354,15
|
345,31
|
| 08/09/2025 |
924.545 |
-0,33%
|
353,00
|
349,41
|
360,09
|
351,06
|
| 05/09/2025 |
685.280 |
-2,16%
|
362,3201
|
349,3367
|
364,05
|
352,27
|
| 04/09/2025 |
537.170 |
1,43%
|
356,87
|
353,55
|
362,66
|
360,06
|
| 03/09/2025 |
638.512 |
0,26%
|
354,08
|
352,3716
|
358,79
|
355,00
|
| 02/09/2025 |
787.048 |
-2,52%
|
354,75
|
348,2659
|
358,305
|
354,08
|
| 29/08/2025 |
899.949 |
-0,72%
|
364,30
|
357,04
|
366,462
|
363,22
|
| 28/08/2025 |
699.498 |
1,91%
|
360,75
|
358,95
|
366,1798
|
365,84
|
| 27/08/2025 |
1.219.797 |
1,51%
|
352,50
|
352,50
|
360,7178
|
359,07
|
| 26/08/2025 |
1.077.385 |
2,58%
|
344,5901
|
344,59
|
354,06
|
353,74
|
| 25/08/2025 |
1.189.467 |
0,02%
|
343,22
|
341,66
|
347,97
|
344,97
|
| 22/08/2025 |
1.092.926 |
6,01%
|
325,63
|
325,63
|
345,106
|
344,67
|
| 21/08/2025 |
711.267 |
-1,24%
|
326,60
|
322,4634
|
328,00
|
325,03
|
| 20/08/2025 |
876.621 |
-0,31%
|
329,22
|
317,62
|
329,33
|
329,12
|
| 19/08/2025 |
1.337.085 |
1,01%
|
325,99
|
319,26
|
331,94
|
330,07
|
| 18/08/2025 |
1.555.643 |
4,09%
|
314,20
|
312,01
|
329,81
|
326,80
|
| 15/08/2025 |
576.164 |
0,53%
|
314,90
|
309,3985
|
315,00
|
313,95
|
| 14/08/2025 |
577.622 |
-0,36%
|
309,01
|
309,01
|
314,00
|
312,30
|
| 13/08/2025 |
953.335 |
0,11%
|
314,10
|
308,5213
|
318,23
|
313,42
|
| 12/08/2025 |
1.000.586 |
3,37%
|
304,00
|
304,00
|
313,61
|
313,08
|
| 11/08/2025 |
702.291 |
0,47%
|
301,60
|
297,8406
|
305,80
|
302,86
|
| 08/08/2025 |
925.007 |
-2,69%
|
310,71
|
300,90
|
311,60
|
301,44
|
| 07/08/2025 |
597.423 |
-1,35%
|
316,4999
|
306,27
|
316,50
|
309,78
|
| 06/08/2025 |
547.665 |
0,85%
|
313,85
|
309,00
|
314,03
|
314,02
|
| 05/08/2025 |
858.204 |
-1,38%
|
316,76
|
309,4201
|
317,025
|
311,36
|
| 04/08/2025 |
874.310 |
0,50%
|
317,29
|
312,77
|
319,3067
|
315,70
|
| 01/08/2025 |
1.375.015 |
-1,14%
|
310,10
|
304,00
|
317,87
|
314,25
|
| 31/07/2025 |
1.796.933 |
-4,03%
|
333,41
|
315,86
|
336,96
|
317,87
|
| 30/07/2025 |
1.135.218 |
-1,03%
|
335,0001
|
327,97
|
337,705
|
331,15
|
| 29/07/2025 |
2.854.270 |
-5,01%
|
351,855
|
321,11
|
354,34
|
334,37
|
| 28/07/2025 |
1.374.742 |
-0,23%
|
354,09
|
348,68
|
354,975
|
352,00
|
| 25/07/2025 |
781.060 |
0,99%
|
352,05
|
348,43
|
355,14
|
352,80
|
| 24/07/2025 |
710.161 |
-0,99%
|
350,56
|
348,89
|
355,8958
|
349,36
|
| 23/07/2025 |
1.046.735 |
1,23%
|
349,00
|
338,67
|
355,8958
|
352,84
|
| 22/07/2025 |
865.996 |
0,60%
|
348,25
|
339,65
|
351,78
|
348,54
|
| 21/07/2025 |
766.130 |
-1,04%
|
347,78
|
346,22
|
351,78
|
346,47
|
| 18/07/2025 |
660.734 |
0,46%
|
340,10
|
339,50
|
352,68
|
350,10
|
| 17/07/2025 |
996.090 |
2,74%
|
340,26
|
339,011
|
348,77
|
348,51
|
| 16/07/2025 |
964.793 |
-0,60%
|
341,00
|
333,75
|
347,00
|
339,23
|
| 15/07/2025 |
811.168 |
-0,22%
|
338,29
|
333,75
|
344,62
|
341,29
|
| 14/07/2025 |
827.378 |
1,04%
|
337,17
|
337,17
|
344,62
|
342,03
|
| 11/07/2025 |
1.223.578 |
-0,84%
|
340,00
|
334,19
|
342,56
|
338,51
|
| 10/07/2025 |
1.060.370 |
2,34%
|
332,99
|
328,94
|
342,56
|
341,36
|
| 09/07/2025 |
943.805 |
1,02%
|
332,75
|
325,60
|
335,7399
|
333,57
|
| 08/07/2025 |
1.212.507 |
0,41%
|
333,49
|
325,60
|
336,592
|
330,20
|
| 07/07/2025 |
1.832.577 |
-1,68%
|
332,20
|
327,52
|
336,592
|
328,85
|
| 04/07/2025 |
741.873 |
2,30%
|
327,82
|
327,16
|
334,48
|
334,48
|
| 03/07/2025 |
741.025 |
2,33%
|
316,40
|
315,01
|
334,48
|
333,93
|
| 02/07/2025 |
1.474.741 |
3,54%
|
309,88
|
309,125
|
326,84
|
326,10
|
| 01/07/2025 |
1.490.966 |
0,63%
|
310,00
|
306,7543
|
318,00
|
315,10
|
| 30/06/2025 |
1.592.990 |
1,17%
|
311,89
|
306,7543
|
314,11
|
313,14
|
| 27/06/2025 |
2.278.851 |
4,73%
|
285,96
|
285,46
|
310,88
|
309,51
|
| 26/06/2025 |
1.937.350 |
4,06%
|
286,00
|
279,57
|
296,14
|
295,89
|
| 25/06/2025 |
1.588.167 |
1,38%
|
281,15
|
278,72
|
285,7499
|
284,34
|
| 24/06/2025 |
1.091.180 |
2,48%
|
268,22
|
260,3301
|
285,7499
|
280,47
|
| 23/06/2025 |
1.588.830 |
-0,02%
|
270,45
|
260,3301
|
274,11
|
273,68
|
| 20/06/2025 |
898.420 |
1,74%
|
269,40
|
262,055
|
273,66
|
272,39
|
| 18/06/2025 |
904.529 |
2,06%
|
262,62
|
261,1775
|
269,77
|
267,78
|
| 17/06/2025 |
656.138 |
-0,88%
|
261,40
|
261,05
|
266,80
|
262,37
|
| 16/06/2025 |
1.094.243 |
2,57%
|
262,12
|
261,50
|
266,61
|
264,71
|
| 13/06/2025 |
1.372.418 |
-2,53%
|
265,51
|
253,186
|
268,98
|
258,08
|
| 12/06/2025 |
840.178 |
-0,83%
|
269,95
|
264,11
|
271,25
|
265,73
|
| 11/06/2025 |
1.017.274 |
-0,65%
|
273,11
|
265,4887
|
273,59
|
267,96
|
| 10/06/2025 |
942.334 |
-1,57%
|
277,86
|
266,56
|
279,88
|
269,70
|
| 09/06/2025 |
1.150.293 |
-0,85%
|
277,55
|
273,27
|
279,88
|
273,99
|
| 06/06/2025 |
964.366 |
1,82%
|
266,25
|
265,51
|
276,66
|
276,34
|
| 05/06/2025 |
1.189.493 |
2,17%
|
267,75
|
263,2201
|
272,9354
|
271,40
|
| 04/06/2025 |
563.742 |
-0,14%
|
261,80
|
262,05
|
268,7899
|
265,64
|
| 03/06/2025 |
1.037.460 |
1,84%
|
261,4757
|
253,6015
|
267,60
|
266,01
|
| 02/06/2025 |
1.044.249 |
1,93%
|
254,2167
|
253,6015
|
262,31
|
261,93
|
| 30/05/2025 |
1.237.889 |
0,92%
|
252,54
|
251,06
|
258,78
|
256,97
|
| 29/05/2025 |
756.705 |
1,45%
|
254,61
|
250,75
|
254,87
|
254,44
|
| 28/05/2025 |
916.940 |
-1,86%
|
245,54
|
245,83
|
256,72
|
250,80
|
| 27/05/2025 |
1.419.528 |
6,42%
|
243,00
|
243,00
|
256,72
|
255,54
|
| 23/05/2025 |
696.517 |
0,72%
|
237,415
|
231,05
|
241,36
|
240,12
|
| 22/05/2025 |
565.870 |
0,27%
|
246,70
|
235,6667
|
246,90
|
238,40
|
| 21/05/2025 |
1.009.078 |
-4,60%
|
249,43
|
236,4732
|
251,23
|
237,75
|
| 20/05/2025 |
685.123 |
-1,90%
|
251,00
|
246,30
|
255,21
|
249,20
|
| 19/05/2025 |
637.946 |
-0,54%
|
250,75
|
249,018
|
255,21
|
254,03
|
| 16/05/2025 |
714.180 |
2,12%
|
249,99
|
247,88
|
255,79
|
255,42
|
| 15/05/2025 |
584.455 |
-0,50%
|
247,83
|
247,80
|
252,77
|
250,11
|
| 14/05/2025 |
730.851 |
1,45%
|
243,54
|
241,57
|
252,77
|
251,37
|
| 13/05/2025 |
987.541 |
2,31%
|
245,85
|
239,51
|
248,81
|
247,78
|
| 12/05/2025 |
1.251.277 |
3,82%
|
246,00
|
239,51
|
247,85
|
242,18
|
| 09/05/2025 |
551.356 |
0,18%
|
231,41
|
229,2184
|
235,50
|
233,26
|
| 08/05/2025 |
947.231 |
2,12%
|
227,275
|
225,95
|
235,30
|
232,84
|
| 07/05/2025 |
1.078.208 |
1,07%
|
224,02
|
223,00
|
230,32
|
228,01
|
| 06/05/2025 |
701.439 |
-1,64%
|
226,21
|
223,365
|
231,45
|
225,59
|
| 05/05/2025 |
1.022.866 |
-0,52%
|
226,99
|
226,11
|
231,45
|
228,75
|
| 02/05/2025 |
1.153.662 |
4,16%
|
219,50
|
217,6847
|
230,215
|
229,95
|
| 01/05/2025 |
1.160.497 |
2,73%
|
209,26
|
203,85
|
224,255
|
220,77
|
| 30/04/2025 |
1.424.825 |
-0,84%
|
221,00
|
203,85
|
225,1903
|
214,91
|
| 29/04/2025 |
2.451.453 |
0,13%
|
223,16
|
208,78
|
225,1903
|
216,58
|
| 28/04/2025 |
1.445.741 |
2,05%
|
213,00
|
211,97
|
218,395
|
216,31
|
| 25/04/2025 |
740.920 |
0,31%
|
206,13
|
205,2322
|
213,4014
|
211,97
|
| 24/04/2025 |
897.617 |
1,84%
|
209,00
|
203,00
|
218,06
|
211,31
|
