Royal Caribbean Cruises Ltd (RCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.573.495	-2,92%	88,08	86,42	88,73	88,23
06/10/2023	1.003.247	2,38%	88,23	87,8401	91,65	90,88
05/10/2023	1.435.589	-0,65%	86,91	88,67	90,697	88,78
04/10/2023	1.855.000	2,90%	86,91	86,20	89,545	89,30
03/10/2023	2.889.463	-5,37%	91,71	86,20	90,785	86,78
02/10/2023	1.381.074	-0,46%	91,71	91,1238	93,11	91,72
29/09/2023	1.924.757	-2,07%	93,83	91,15	95,67	92,18
28/09/2023	1.461.927	2,38%	91,28	91,38	94,7689	94,145
27/09/2023	1.071.967	1,68%	91,28	90,21	92,35	91,975
26/09/2023	1.115.032	-0,53%	90,12	89,8656	91,675	90,49
25/09/2023	1.644.792	-0,29%	90,45	89,56	92,29	90,98
22/09/2023	1.783.210	-3,52%	95,01	91,04	95,30	91,00
21/09/2023	1.103.522	-1,96%	95,01	93,58	95,44	94,32
20/09/2023	635.390	-2,11%	97,83	96,22	98,9799	96,245
19/09/2023	1.325.946	2,50%	96,61	97,36	98,97	98,32
18/09/2023	1.165.348	-1,52%	96,61	95,90	97,37	95,935
15/09/2023	1.234.197	-2,68%	98,605	96,72	99,435	97,10
14/09/2023	1.177.955	2,50%	98,05	97,97	100,41	99,78
13/09/2023	1.402.638	-1,24%	98,05	96,80	98,66	97,77
12/09/2023	1.331.675	1,38%	97,08	97,10	100,36	99,01
11/09/2023	1.121.890	0,34%	96,94	94,89	98,355	97,68
08/09/2023	1.193.485	-1,68%	96,94	95,91	98,60	95,55
07/09/2023	1.276.165	-2,73%	97,70	95,96	98,30	96,16
06/09/2023	1.461.560	-0,05%	97,70	96,40	99,09	98,91
05/09/2023	1.405.404	1,29%	97,52	94,561	99,20	98,96
04/09/2023	755.956	-1,26%	99,31	97,045	99,75	97,69
01/09/2023	755.956	-1,26%	99,31	97,045	99,75	97,69
31/08/2023	694.049	0,01%	98,76	98,40	99,865	98,95
30/08/2023	787.193	-1,58%	100,93	98,72	101,00	98,945
29/08/2023	1.133.541	2,34%	98,24	96,90	101,18	100,62
28/08/2023	688.350	-1,45%	100,17	98,075	100,525	98,32
25/08/2023	1.259.324	0,73%	98,99	98,18	100,37	99,77
24/08/2023	1.133.838	-4,31%	101,11	99,02	101,73	98,00
23/08/2023	1.686.146	3,09%	99,63	98,79	103,89	102,43
22/08/2023	918.912	0,13%	99,63	97,59	100,21	99,395
21/08/2023	793.597	0,09%	99,63	97,775	100,41	99,29
18/08/2023	1.341.824	-0,33%	101,83	97,77	100,44	99,20
17/08/2023	1.292.206	-1,65%	101,83	99,51	102,24	99,51
16/08/2023	859.697	-1,58%	102,55	101,105	104,28	101,87
15/08/2023	794.250	-0,23%	103,68	102,905	104,34	103,51
14/08/2023	813.240	0,91%	102,60	101,51	103,75	103,76
11/08/2023	830.286	-0,70%	102,615	101,261	103,155	102,85
10/08/2023	867.963	0,35%	104,065	102,51	104,84	103,53
09/08/2023	1.030.164	-2,77%	106,80	103,07	106,40	103,21
08/08/2023	883.978	-1,77%	106,44	105,14	106,7274	106,15
07/08/2023	1.548.332	3,99%	104,57	104,485	108,24	108,065
04/08/2023	975.373	-0,57%	105,03	102,70	105,735	104,12
03/08/2023	1.069.823	-0,50%	104,585	104,15	107,08	104,67
02/08/2023	2.839.966	-2,09%	106,43	104,09	107,01	105,20
01/08/2023	1.419.216	-1,55%	110,97	105,56	108,69	107,42
31/07/2023	1.388.175	0,52%	110,97	107,50	110,29	109,13
28/07/2023	1.861.565	-0,66%	110,97	108,18	112,95	108,96
27/07/2023	6.409.175	8,71%	102,17	105,76	112,08	109,67
26/07/2023	1.622.957	-0,62%	102,17	99,51	102,58	100,99
25/07/2023	825.996	-1,26%	102,17	100,96	102,4999	101,635
24/07/2023	1.467.564	0,55%	101,89	99,95	102,94	102,94
21/07/2023	1.886.210	1,36%	102,025	101,3238	102,8699	102,48
20/07/2023	1.422.184	1,66%	99,02	98,68	102,26	101,06
19/07/2023	1.123.168	-0,94%	97,385	98,1683	99,48	98,44
18/07/2023	1.285.254	0,62%	97,385	98,16	100,83	99,37
17/07/2023	1.209.411	1,04%	97,385	97,30	99,90	98,78
14/07/2023	1.353.252	-1,48%	99,26	97,38	99,55	97,80
13/07/2023	1.750.599	-0,03%	100,25	98,27	100,90	99,28
12/07/2023	1.921.829	-2,00%	102,52	99,20	102,52	99,25
11/07/2023	1.007.518	-2,52%	103,06	100,5201	103,41	100,60
10/07/2023	921.628	1,18%	101,22	100,9642	103,47	103,21
07/07/2023	797.519	0,25%	101,22	101,36	103,115	102,02
06/07/2023	1.359.349	-1,68%	101,22	100,67	102,32	101,51
05/07/2023	1.159.898	0,08%	102,905	102,05	104,17	103,28
04/07/2023	949.523	-0,71%	103,83	102,26	103,9099	103,00
03/07/2023	949.472	-0,58%	103,83	102,26	103,9099	103,14
30/06/2023	1.505.356	1,42%	103,17	102,68	104,75	103,00
29/06/2023	1.758.231	-1,50%	103,425	101,49	103,98	101,585
28/06/2023	2.328.766	1,69%	101,34	101,06	105,2076	103,1456
27/06/2023	3.067.632	3,89%	93,90	98,048	101,715	101,02
26/06/2023	2.661.553	-0,04%	93,90	93,68	98,14	97,88
23/06/2023	1.342.552	0,53%	96,46	96,28	98,34	97,921
22/06/2023	3.282.977	0,07%	97,17	96,65	97,6899	97,42
21/06/2023	1.264.738	0,79%	96,53	95,22	97,70	97,36
20/06/2023	1.041.838	1,39%	94,43	94,50	96,73	96,62
19/06/2023	1.340.682	-0,35%	93,24	94,83	96,67	95,57
16/06/2023	1.340.682	-0,35%	93,24	94,83	96,67	95,57
15/06/2023	1.752.584	1,26%	93,24	92,60	96,25	95,91
14/06/2023	2.062.354	-1,12%	95,79	93,09	96,095	94,73
13/06/2023	2.151.973	2,41%	94,00	93,13	96,61	95,81
12/06/2023	2.626.251	2,11%	90,97	92,28	94,54	93,14
09/06/2023	3.309.593	1,11%	90,97	90,825	92,10	91,24
08/06/2023	1.534.677	-0,85%	90,97	90,12	91,56	90,24
07/06/2023	2.155.549	-0,68%	90,91	90,14	92,10	90,10
06/06/2023	2.437.805	3,55%	87,67	87,5675	90,96	90,71
05/06/2023	1.468.154	1,38%	86,13	85,92	87,90	87,42
02/06/2023	1.884.489	3,64%	84,35	84,19	86,59	86,26
01/06/2023	1.819.441	2,80%	80,98	80,715	83,67	83,24
31/05/2023	1.341.405	1,60%	79,49	78,86	81,07	80,97
30/05/2023	1.341.405	1,60%	79,49	78,86	81,07	80,26
29/05/2023	768.456	1,43%	78,43	78,0501	79,18	79,01
26/05/2023	768.456	1,43%	78,43	78,0501	79,18	79,01
25/05/2023	1.308.837	1,48%	77,60	77,14	79,66	78,40
24/05/2023	1.459.792	-2,98%	77,60	76,32	77,99	76,50
23/05/2023	1.298.559	-1,88%	79,80	78,53	81,06	78,82