Carnival Corporation (CCL)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-4,07%
|
18,39
|
18,41
|
19,12
|
18,40
|
17/07/2024 |
15.444.644 |
-4,07%
|
18,39
|
18,41
|
19,12
|
18,40
|
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
|