Carnival Corporation (CCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	10.151.215	-3,65%	18,39	18,41	19,12	18,48
16/07/2024	4.603.144	4,69%	18,40	18,40	19,235	19,18
15/07/2024	4.454.747	0,49%	18,29	17,795	18,34	18,32
12/07/2024	4.042.860	0,61%	18,15	18,15	18,565	18,23
11/07/2024	6.404.506	2,14%	17,68	17,31	18,145	18,12
10/07/2024	5.176.927	-0,89%	18,12	17,73	18,16	17,74
09/07/2024	4.912.126	1,94%	17,51	17,51	18,105	17,90
08/07/2024	4.747.546	2,03%	17,33	17,33	17,88	17,56
05/07/2024	6.559.486	-1,38%	17,50	17,02	17,54	17,21
04/07/2024	2.476.103	0,00%	17,56	17,32	17,58	17,45
03/07/2024	2.476.103	-0,63%	17,56	17,32	17,58	17,45
02/07/2024	5.450.030	-0,85%	17,69	17,515	17,989	17,56
01/07/2024	7.001.526	-5,40%	18,69	17,47	18,70	17,71
28/06/2024	10.099.885	0,59%	18,66	18,565	18,91	18,72
27/06/2024	7.819.639	1,31%	18,50	18,13	18,655	18,61
26/06/2024	11.583.232	3,09%	17,89	17,79	18,49	18,37
25/06/2024	17.976.852	8,73%	17,00	16,66	18,01	17,82
24/06/2024	7.943.555	1,99%	16,29	16,00	16,49	16,39
21/06/2024	7.284.645	0,06%	15,96	15,77	16,095	16,07
20/06/2024	4.946.267	0,69%	15,75	15,72	16,145	16,06
19/06/2024	5.972.728	0,00%	16,10	15,815	16,27	15,95
18/06/2024	5.972.728	3,98%	16,10	15,815	16,27	15,95
17/06/2024	13.064.880	2,28%	15,225	14,98	15,78	15,69
14/06/2024	28.485.350	-7,09%	16,65	15,04	16,19	15,3395
13/06/2024	9.611.398	-1,37%	16,65	16,27	16,6999	16,51
12/06/2024	12.408.444	2,57%	16,75	16,70	17,0299	16,76
11/06/2024	6.480.145	-1,15%	16,41	16,23	16,50	16,34
10/06/2024	8.455.791	-0,90%	17,00	16,36	16,835	16,55
07/06/2024	9.016.052	0,54%	17,00	16,41	16,75	16,71
06/06/2024	11.492.379	-1,95%	17,00	16,57	17,0695	16,62
05/06/2024	14.622.442	0,11%	17,00	16,56	17,38	16,9588
04/06/2024	26.831.148	5,81%	16,155	16,14	16,96	16,94
03/06/2024	21.729.938	6,03%	15,29	15,205	16,04	15,99
31/05/2024	12.113.498	-0,79%	15,29	14,96	15,43	15,08
30/05/2024	13.796.452	-0,13%	14,81	15,08	15,45	15,20
29/05/2024	19.740.375	-2,75%	14,81	14,7447	15,30	15,22
28/05/2024	14.641.283	3,44%	14,81	15,18	15,70	15,65
27/05/2024	4.628.742	0,00%	14,81	14,81	15,14	15,13
24/05/2024	4.628.742	-3,32%	14,81	14,81	15,14	15,13
23/05/2024	18.308.000	-5,56%	15,65	14,77	15,74	14,78
22/05/2024	15.110.210	-3,43%	16,17	15,585	16,19	15,645
21/05/2024	15.902.195	0,68%	15,34	15,85	16,20	16,20
20/05/2024	26.228.035	7,27%	15,34	15,31	16,24	16,09
17/05/2024	11.852.875	0,67%	14,98	14,93	15,12	15,00
16/05/2024	14.463.910	0,27%	14,96	14,8108	15,08	14,90
15/05/2024	18.052.977	2,55%	14,63	14,5754	15,015	14,89
14/05/2024	11.578.380	-0,28%	14,595	14,4125	14,76	14,52
13/05/2024	13.276.969	0,90%	14,595	14,45	14,685	14,56
10/05/2024	8.178.374	-0,89%	14,595	14,34	14,62	14,43
09/05/2024	12.283.862	1,82%	14,81	14,27	14,70	14,56
08/05/2024	11.449.029	1,28%	14,81	13,99	14,32	14,30
07/05/2024	13.477.476	-3,29%	14,81	14,12	14,59	14,12
06/05/2024	14.774.580	1,11%	14,81	14,44	14,71	14,60
03/05/2024	11.446.563	-0,14%	14,81	14,37	14,87	14,44
02/05/2024	8.326.683	-0,07%	14,81	14,29	14,675	14,46
01/05/2024	16.376.145	-2,36%	14,81	14,205	14,80	14,47
30/04/2024	10.604.315	-2,05%	14,81	14,7701	15,14	14,82
29/04/2024	10.268.296	0,33%	14,81	14,85	15,275	15,13
26/04/2024	9.840.884	-0,66%	14,81	14,91	15,22	15,08
25/04/2024	16.405.672	1,13%	14,81	14,80	15,20	15,18
24/04/2024	12.429.379	1,49%	14,81	14,77	15,045	15,01
23/04/2024	13.352.423	3,57%	14,36	14,335	14,94	14,79
22/04/2024	12.512.531	1,13%	14,36	14,07	14,41	14,28
19/04/2024	18.992.140	-0,42%	14,12	14,05	14,305	14,12
18/04/2024	11.066.222	0,50%	14,65	14,02	14,555	14,19
17/04/2024	12.119.858	1,58%	14,65	13,86	14,295	14,12
16/04/2024	14.233.620	-1,14%	14,65	13,795	14,075	13,90
15/04/2024	16.118.553	-2,09%	14,65	13,92	14,76	14,06
12/04/2024	16.774.275	-4,01%	14,71	14,12	14,74	14,37
11/04/2024	12.601.214	0,13%	14,88	14,59	15,0275	14,97
10/04/2024	16.160.643	-3,55%	15,27	14,79	15,34	14,95
09/04/2024	13.055.334	-1,15%	15,27	15,15	15,74	15,48
08/04/2024	12.137.452	3,57%	15,27	15,235	15,99	15,66
05/04/2024	14.326.271	0,40%	15,58	14,84	15,16	15,12
04/04/2024	18.210.941	-1,83%	15,58	14,98	15,795	15,06
03/04/2024	13.255.448	-0,90%	15,355	15,20	15,60	15,34
02/04/2024	18.000.218	-4,80%	16,48	15,405	15,862	15,48
01/04/2024	17.005.012	-0,73%	16,48	16,05	16,67	16,22
28/03/2024	29.811.950	-4,83%	17,015	16,31	17,1308	16,3599
27/03/2024	60.909.789	1,00%	17,45	16,17	17,68	17,20
26/03/2024	31.248.280	-0,29%	17,45	16,79	17,62	17,06
25/03/2024	19.840.580	0,29%	17,34	17,09	17,664	17,13
22/03/2024	9.319.672	0,35%	17,07	16,96	17,18	17,08
21/03/2024	14.200.562	1,13%	16,07	16,87	17,2701	17,04
20/03/2024	15.068.786	4,79%	16,07	16,05	16,85	16,85
19/03/2024	10.099.292	-0,68%	16,12	15,89	16,20	16,08
18/03/2024	12.323.126	-0,43%	16,21	16,12	16,65	16,19
15/03/2024	8.712.348	0,37%	16,21	16,04	16,379	16,26
14/03/2024	11.785.786	-2,70%	16,54	16,14	16,6189	16,20
13/03/2024	16.061.290	2,53%	16,40	16,36	16,94	16,65
12/03/2024	11.530.437	-0,06%	16,23	15,915	16,24	16,22
11/03/2024	12.116.664	-0,86%	16,33	16,08	16,375	16,23
08/03/2024	22.012.596	4,53%	15,92	15,89	16,7699	16,37
07/03/2024	13.354.747	-2,12%	15,92	15,62	16,23	15,67
06/03/2024	9.057.354	0,76%	15,92	15,88	16,33	16,01
05/03/2024	11.255.534	-1,12%	15,92	15,76	16,15	15,89
04/03/2024	12.187.040	0,44%	16,07	16,02	16,71	16,07
01/03/2024	11.151.514	0,88%	15,50	15,65	16,1087	16,00
29/02/2024	13.841.891	2,52%	15,50	15,445	15,94	15,86
28/02/2024	14.467.391	-2,77%	15,70	15,43	16,12	15,47