Royal Caribbean Cruises Ltd (RCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.562.980	0,92%	79,17	78,97	81,16	80,33
19/05/2023	1.016.935	-0,67%	79,17	78,83	80,10	79,59
18/05/2023	1.059.677	0,67%	79,17	78,72	80,225	80,1214
17/05/2023	2.706.150	4,11%	77,46	77,41	80,09	79,60
16/05/2023	1.126.032	0,43%	76,85	75,62	77,75	76,445
15/05/2023	935.679	1,39%	75,14	74,925	76,78	76,15
12/05/2023	1.027.354	-1,64%	77,72	73,925	76,587	75,10
11/05/2023	1.040.896	-1,06%	77,72	76,085	77,94	76,34
10/05/2023	1.329.336	0,26%	77,72	75,84	77,9024	77,16
09/05/2023	1.633.471	-1,86%	77,77	76,26	77,87	76,89
08/05/2023	2.676.907	3,61%	76,50	75,10	78,38	78,34
05/05/2023	2.594.267	5,20%	72,76	72,45	75,99	75,62
04/05/2023	4.718.072	7,14%	73,19	70,60	73,40	71,87
03/05/2023	1.961.633	1,40%	67,935	67,05	68,94	68,76
02/05/2023	1.676.361	1,52%	66,52	66,01	67,99	68,00
01/05/2023	2.362.662	2,31%	65,61	65,17	68,74	66,94
28/04/2023	2.286.983	6,13%	62,58	62,15	66,05	65,44
27/04/2023	1.439.834	3,53%	60,42	59,39	61,86	61,66
26/04/2023	2.036.912	-1,36%	61,09	59,37	61,47	59,57
25/04/2023	1.088.630	-3,22%	61,63	60,2614	62,00	60,3984
24/04/2023	944.603	-2,35%	62,85	61,54	63,35	61,54
21/04/2023	1.089.326	1,24%	62,02	61,17	63,05	63,00
20/04/2023	890.377	-3,47%	63,46	61,99	63,771	62,23
19/04/2023	1.254.000	0,02%	64,03	62,7037	64,76	64,46
18/04/2023	952.594	2,01%	63,32	62,96	64,46	64,43
17/04/2023	1.135.797	1,95%	61,82	61,42	63,16	63,16
14/04/2023	903.419	0,07%	62,04	61,53	63,015	61,95
13/04/2023	1.258.227	0,54%	62,04	61,12	62,26	61,91
12/04/2023	1.348.958	-2,90%	63,905	61,48	64,355	61,60
11/04/2023	1.075.933	1,86%	62,53	61,81	63,63	63,51
10/04/2023	1.031.970	1,68%	60,75	60,58	62,46	62,31
06/04/2023	1.321.570	-1,15%	62,33	60,71	62,33	61,275
05/04/2023	1.184.877	-3,06%	63,28	61,75	63,95	61,85
04/04/2023	1.151.238	-0,70%	64,66	62,06	64,755	63,7999
03/04/2023	1.028.662	-1,62%	64,33	63,66	65,30	64,24
31/03/2023	936.473	0,00%	65,23	64,78	65,65	64,72
30/03/2023	1.160.242	0,70%	65,24	64,43	65,5796	64,60
29/03/2023	2.287.641	3,64%	63,31	62,665	64,195	64,12
28/03/2023	1.225.943	2,99%	60,98	60,86	62,80	62,30
27/03/2023	1.546.927	-0,59%	62,205	60,095	63,50	60,49
24/03/2023	1.843.514	-1,46%	60,77	59,53	61,34	60,85
23/03/2023	1.964.512	1,63%	61,265	60,29	62,535	61,74
22/03/2023	1.734.225	-4,56%	63,09	60,71	63,58	60,50
21/03/2023	2.107.116	3,36%	63,33	63,06	64,29	63,41
20/03/2023	1.576.015	-0,85%	61,99	61,09	62,96	61,355
17/03/2023	1.686.284	-4,58%	64,21	61,77	64,77	61,90
16/03/2023	2.244.327	4,54%	60,87	60,38	65,25	64,88
15/03/2023	2.615.330	-3,87%	62,55	60,25	62,98	62,07
14/03/2023	1.957.134	3,36%	66,31	64,21	66,665	66,37
13/03/2023	3.069.468	-1,29%	64,90	63,08	65,61	66,00
10/03/2023	2.473.854	-1,96%	68,09	64,94	68,88	66,91
09/03/2023	1.971.443	-5,46%	72,33	67,90	71,821	68,26
08/03/2023	1.312.125	-1,46%	73,50	71,01	73,51	72,1892
07/03/2023	976.935	-1,21%	74,25	73,109	75,17	73,26
06/03/2023	1.288.487	0,19%	74,11	73,77	75,83	74,16
03/03/2023	1.260.470	2,86%	72,90	72,00	74,385	74,03
02/03/2023	957.729	-1,78%	70,95	69,7715	72,04	70,23
01/03/2023	920.061	1,20%	70,61	70,63	72,22	71,49
28/02/2023	1.415.788	-2,12%	71,19	69,69	71,395	70,51
27/02/2023	1.070.576	2,68%	71,60	71,25	72,59	72,05
24/02/2023	984.286	-3,47%	70,11	69,10	70,63	69,22
23/02/2023	771.056	0,29%	72,54	70,62	72,58	71,715
22/02/2023	830.378	-0,64%	71,60	71,09	72,74	71,30
21/02/2023	1.446.484	-1,73%	72,05	71,39	73,57	71,765
20/02/2023	865.337	-1,16%	73,35	72,53	73,71	73,045
17/02/2023	865.337	-1,16%	73,35	72,53	73,71	73,045
16/02/2023	1.386.685	-3,30%	74,91	73,57	75,08	73,25
15/02/2023	1.094.770	0,52%	74,94	73,86	76,00	75,76
14/02/2023	1.450.107	1,84%	73,84	73,3543	75,72	75,35
13/02/2023	1.167.036	3,28%	71,69	71,65	74,16	73,99
10/02/2023	1.788.766	-2,76%	72,77	70,86	72,92	71,50
09/02/2023	2.199.147	-1,33%	75,37	72,88	76,29	73,52
08/02/2023	3.837.234	0,74%	74,50	72,12	75,46	74,56
07/02/2023	6.263.163	6,79%	72,43	70,1304	75,78	73,78
06/02/2023	1.766.032	0,96%	67,69	67,49	69,50	69,10
03/02/2023	1.410.408	-1,24%	67,81	67,61	69,37	68,48
02/02/2023	1.662.613	2,84%	68,13	67,63	70,17	69,18
01/02/2023	1.315.282	3,62%	64,98	64,25	67,45	67,29
31/01/2023	872.205	2,81%	63,98	63,07	64,95	64,78
30/01/2023	1.070.674	-1,24%	62,70	62,63	64,70	63,02
27/01/2023	1.231.559	-0,20%	63,94	63,29	64,59	63,80
26/01/2023	1.012.543	0,08%	64,65	63,00	64,634	63,93
25/01/2023	1.014.662	-0,17%	62,91	61,835	63,945	63,87
24/01/2023	1.286.249	0,90%	62,83	62,67	64,70	63,95
23/01/2023	1.383.380	1,60%	63,38	62,95	63,84	64,00
20/01/2023	1.573.415	3,44%	61,38	61,16	63,405	62,87
19/01/2023	1.613.537	-2,33%	61,00	59,95	61,675	60,77
18/01/2023	1.908.209	-3,06%	65,11	61,86	65,2643	62,20
17/01/2023	1.743.563	1,21%	63,48	62,7613	64,49	64,25
16/01/2023	1.933.096	0,26%	61,28	61,44	63,525	62,60
13/01/2023	1.933.096	0,26%	61,28	61,44	63,525	62,60
12/01/2023	3.984.519	5,46%	60,10	59,40	63,37	62,43
11/01/2023	1.532.767	0,42%	59,19	58,50	59,68	59,18
10/01/2023	1.610.623	2,83%	57,76	57,0919	59,21	58,91
09/01/2023	2.089.525	4,16%	56,00	55,09	57,445	57,28
06/01/2023	1.362.001	3,22%	53,76	53,31	55,135	55,10
05/01/2023	1.719.896	1,39%	51,00	50,76	53,85	53,37
04/01/2023	2.182.972	8,07%	49,29	48,91	52,95	52,64
03/01/2023	1.313.918	-1,46%	50,69	48,68	50,835	48,71
02/01/2023	884.580	-0,80%	48,95	48,69	49,72	49,40