Royal Caribbean Cruises Ltd (RCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	884.580	-0,80%	48,95	48,69	49,72	49,40
29/12/2022	1.540.560	3,73%	48,28	47,95	50,24	49,79
28/12/2022	1.153.130	-1,88%	48,75	47,91	49,27	47,98
27/12/2022	1.159.868	-1,77%	49,47	48,75	50,33	48,91
23/12/2022	473.350	-0,24%	49,45	48,40	50,00	49,3799
22/12/2022	1.797.088	-4,42%	51,11	48,35	51,49	49,52
21/12/2022	1.969.881	1,83%	50,97	50,89	53,84	51,81
20/12/2022	1.580.192	-1,17%	51,095	50,70	52,30	50,87
19/12/2022	1.681.451	-3,41%	53,41	50,7936	53,42	51,59
16/12/2022	1.177.830	-2,32%	53,91	53,02	54,93	53,3928
15/12/2022	1.624.082	-2,40%	54,14	53,72	55,145	53,9515
14/12/2022	1.950.806	-0,91%	55,77	54,17	56,31	55,254
13/12/2022	1.807.130	-1,24%	59,97	55,0955	60,16	56,295
12/12/2022	1.487.949	1,49%	55,81	54,81	57,05	57,0499
09/12/2022	880.180	-1,54%	57,28	56,18	57,53	56,21
08/12/2022	913.624	1,01%	57,60	56,5605	58,42	57,11
07/12/2022	1.355.822	-1,65%	57,51	56,05	58,46	56,68
06/12/2022	7.910.442	-3,05%	57,94	56,2465	58,69	57,61
05/12/2022	5.663.656	-1,79%	59,96	59,16	61,56	59,44
02/12/2022	4.951.429	-0,62%	59,68	59,15	60,85	60,53
01/12/2022	6.094.661	1,69%	59,13	60,36	61,7794	60,94
30/11/2022	6.704.112	0,02%	59,13	58,067	60,29	59,94
29/11/2022	4.477.555	3,17%	59,13	58,42	60,33	59,94
28/11/2022	4.226.172	-2,65%	59,13	57,98	59,92	58,10
25/11/2022	1.681.073	0,44%	58,63	59,09	60,27	59,60
24/11/2022	3.783.584	0,99%	58,63	57,86	59,50	59,38
23/11/2022	3.783.584	0,99%	58,63	57,86	59,50	59,38
22/11/2022	4.574.196	0,05%	58,67	57,53	59,76	58,79
21/11/2022	5.501.460	0,07%	58,67	57,164	59,54	58,73
18/11/2022	6.461.666	1,61%	58,67	57,36	60,10	58,74
17/11/2022	10.635.500	-3,85%	58,67	57,05	60,14	57,825
16/11/2022	8.267.079	1,98%	59,26	58,01	60,56	60,13
15/11/2022	11.139.864	4,01%	59,26	59,62	61,40	60,5875
14/11/2022	2.499.011	-0,74%	59,26	57,52	59,83	58,045
11/11/2022	2.158.260	0,90%	55,01	57,00	59,4684	58,42
10/11/2022	2.521.394	7,14%	55,01	55,1492	57,98	56,26
09/11/2022	1.627.706	-2,63%	55,29	52,30	53,7981	52,53
08/11/2022	3.079.061	4,50%	55,29	52,52	54,92	54,40
07/11/2022	2.353.422	-4,98%	55,29	51,735	55,51	51,94
04/11/2022	3.185.021	1,67%	55,46	53,22	56,42	54,70
03/11/2022	6.580.698	8,64%	46,16	46,025	54,19	53,95
02/11/2022	2.738.404	-4,68%	49,97	49,5131	52,4382	49,69
01/11/2022	2.309.018	-2,60%	49,97	51,98	55,05	51,99
31/10/2022	2.098.413	1,39%	49,97	51,85	54,27	53,40
28/10/2022	1.692.907	5,29%	49,97	49,03	52,8199	52,645
27/10/2022	1.593.017	-1,36%	51,35	50,1296	52,05	50,01
26/10/2022	2.399.219	1,16%	49,53	50,3901	52,95	50,73
25/10/2022	2.979.387	2,41%	49,53	49,165	51,05	50,93
24/10/2022	2.213.991	0,99%	47,06	47,74	49,98	49,79
21/10/2022	1.977.495	4,07%	47,06	46,50	49,35	49,185
20/10/2022	1.991.308	1,87%	46,01	46,99	48,9811	47,51
19/10/2022	2.199.648	-4,64%	46,01	46,435	48,70	46,6886
18/10/2022	4.110.676	7,57%	46,01	46,995	49,12	48,525
17/10/2022	1.999.867	1,05%	46,01	44,76	46,42	45,11
14/10/2022	2.732.129	-0,51%	45,73	44,51	46,4981	44,52
13/10/2022	4.276.607	-1,35%	40,60	43,5201	45,989	44,75
12/10/2022	4.880.528	11,55%	40,60	40,29	45,65	45,39
11/10/2022	3.117.669	-0,28%	40,60	38,84	41,59	40,685
10/10/2022	2.400.538	-5,92%	43,81	40,21	43,90	40,99
07/10/2022	3.573.407	-1,02%	43,37	42,56	44,2484	43,60
06/10/2022	3.811.343	1,09%	43,30	42,61	45,50	44,025
05/10/2022	3.699.117	-0,34%	42,55	41,465	43,78	43,40
04/10/2022	6.395.130	16,03%	38,75	38,695	44,009	43,80
03/10/2022	4.382.811	-0,90%	38,67	36,92	39,36	37,56
30/09/2022	9.139.007	-13,11%	45,91	37,72	41,93	37,92
29/09/2022	4.008.872	-7,89%	45,91	43,34	46,28	43,64
28/09/2022	2.752.157	3,56%	45,91	45,45	47,65	47,38
27/09/2022	3.343.426	1,05%	45,89	44,75	47,75	44,50
26/09/2022	3.051.189	-0,83%	44,85	43,99	46,28	44,05
23/09/2022	5.369.854	-5,39%	45,50	43,2701	46,03	44,45
22/09/2022	3.978.973	0,54%	47,15	46,18	48,55	46,98
21/09/2022	4.487.923	-4,28%	49,13	45,9093	49,41	47,37
20/09/2022	2.716.062	-2,44%	49,99	48,85	51,48	49,49
19/09/2022	2.853.163	0,60%	49,99	49,96	52,42	50,74
16/09/2022	2.569.465	-0,77%	49,71	48,82	51,04	50,44
15/09/2022	3.441.196	3,97%	46,77	48,88	52,11	50,86
14/09/2022	2.403.312	5,34%	46,77	45,93	49,01	48,92
13/09/2022	3.325.224	-3,04%	45,60	45,45	47,405	46,63
12/09/2022	3.457.144	1,78%	45,84	47,14	48,84	48,09
09/09/2022	3.709.816	4,61%	45,84	45,72	47,625	47,24
08/09/2022	3.154.903	3,29%	42,78	42,6304	45,169	45,23
07/09/2022	2.097.853	5,09%	41,76	41,66	44,06	44,00
06/09/2022	2.084.773	0,17%	41,96	40,195	42,5899	41,8791
05/09/2022	1.805.521	0,17%	41,96	40,3814	42,16	41,05
02/09/2022	1.805.521	0,17%	41,96	40,3814	42,16	41,05
01/09/2022	2.271.442	0,34%	40,06	38,80	41,00	40,99
31/08/2022	2.046.397	-2,12%	42,22	40,53	42,94	40,845
30/08/2022	2.603.099	-1,07%	43,15	40,84	43,98	41,74
29/08/2022	1.794.866	-0,28%	41,61	41,10	42,92	42,17
26/08/2022	2.740.385	-4,10%	42,39	42,28	44,93	42,31
25/08/2022	3.783.088	5,22%	42,39	42,37	44,64	44,12
24/08/2022	2.922.631	7,53%	39,01	38,965	41,9866	41,89
23/08/2022	2.555.779	3,03%	38,19	38,235	39,6001	38,955
22/08/2022	2.783.559	-3,20%	42,78	37,72	38,3907	38,38
19/08/2022	2.854.708	-6,53%	42,78	39,02	41,02	39,10
18/08/2022	1.648.252	-0,10%	42,78	40,55	41,86	41,83
17/08/2022	2.464.547	-4,99%	42,78	41,20	43,11	41,88
16/08/2022	3.460.183	3,96%	42,33	41,62	44,40	44,08
15/08/2022	2.227.200	0,05%	41,85	41,411	43,03	42,40
12/08/2022	2.689.899	0,67%	42,04	41,6306	42,51	42,00