Carnival Corporation (CCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	26.489.707	7,71%	15,16	15,49	16,165	15,92
26/02/2024	11.943.237	-2,96%	15,16	14,77	15,245	14,78
23/02/2024	10.969.630	0,13%	15,56	14,95	15,46	15,23
22/02/2024	19.200.337	3,26%	15,56	15,095	15,6088	15,19
21/02/2024	8.370.302	-0,34%	14,60	14,54	14,7495	14,71
20/02/2024	12.253.826	-0,27%	14,73	14,44	14,825	14,76
19/02/2024	3.914.643	0,00%	15,00	14,78	15,115	14,80
16/02/2024	3.914.643	-3,08%	15,00	14,78	15,115	14,80
15/02/2024	11.632.396	-0,33%	15,35	15,135	15,61	15,22
14/02/2024	12.831.288	0,86%	15,645	14,845	15,36	15,25
13/02/2024	12.178.065	-2,39%	15,645	14,91	15,24	15,12
12/02/2024	13.872.339	1,11%	15,645	15,275	15,635	15,48
09/02/2024	23.281.197	-2,42%	15,645	14,96	15,74	15,31
08/02/2024	11.176.597	-0,19%	15,645	15,4246	15,80	15,69
07/02/2024	10.386.683	-1,57%	15,75	15,61	16,02	15,72
06/02/2024	11.260.262	0,82%	15,75	15,555	16,13	15,96
05/02/2024	15.106.139	-3,71%	16,39	15,64	16,25	15,83
02/02/2024	15.013.863	-2,14%	16,39	16,14	16,66	16,44
01/02/2024	20.502.045	1,27%	16,39	16,22	17,24	16,79
31/01/2024	18.901.857	0,67%	16,39	16,35	17,18	16,58
30/01/2024	19.964.198	-0,48%	15,72	16,39	17,20	16,47
29/01/2024	18.327.135	4,49%	15,72	15,69	16,55	16,54
26/01/2024	19.715.803	-3,89%	16,49	15,81	16,51	15,83
25/01/2024	17.071.105	2,43%	16,49	16,08	16,50	16,47
24/01/2024	16.600.429	-0,99%	16,49	16,0601	16,75	16,09
23/01/2024	20.012.540	-2,34%	17,495	16,21	16,78	16,25
22/01/2024	28.034.541	-3,98%	17,495	16,385	17,55	16,64
19/01/2024	10.090.778	0,03%	17,22	16,82	17,35	17,285
18/01/2024	16.265.940	2,37%	17,11	16,84	17,65	17,26
17/01/2024	7.326.277	-1,00%	16,65	16,59	16,98	16,86
16/01/2024	11.300.832	0,41%	16,65	16,53	17,09	17,03
15/01/2024	12.611.369	-3,25%	17,53	16,745	17,52	16,96
12/01/2024	12.611.369	-3,25%	17,53	16,745	17,52	16,96
11/01/2024	11.919.626	-1,41%	17,765	17,155	17,775	17,53
10/01/2024	12.109.637	2,30%	17,07	17,1906	17,83	17,78
09/01/2024	10.371.346	0,17%	17,07	17,06	17,56	17,38
08/01/2024	13.426.618	0,17%	17,42	17,04	17,575	17,36
05/01/2024	18.491.082	2,85%	16,91	16,85	17,56	17,33
04/01/2024	17.359.372	3,06%	16,35	16,30	17,095	16,85
03/01/2024	21.874.388	-5,44%	18,62	16,26	16,8884	16,35
02/01/2024	18.333.171	-6,80%	18,62	17,21	18,29	17,28
29/12/2023	12.176.420	-0,70%	18,62	18,53	18,88	18,54
28/12/2023	8.534.294	0,70%	18,62	18,54	18,76	18,67
27/12/2023	12.000.565	-0,38%	18,83	18,20	18,61	18,54
26/12/2023	13.770.696	-1,74%	18,83	18,36	18,83	18,60
22/12/2023	20.830.827	-1,36%	19,12	18,70	19,74	18,93
21/12/2023	34.511.147	6,20%	18,33	18,40	19,495	19,19
20/12/2023	16.536.447	-3,42%	18,60	18,06	18,80	18,07
19/12/2023	13.316.038	1,91%	18,42	18,395	18,86	18,71
18/12/2023	12.594.689	-1,34%	18,64	18,21	18,715	18,36
15/12/2023	13.664.205	-0,91%	18,64	18,55	18,945	18,61
14/12/2023	19.579.919	2,74%	17,75	18,48	19,225	18,77
13/12/2023	18.055.322	2,41%	17,75	17,62	18,30	18,25
12/12/2023	11.028.490	1,13%	17,65	17,61	18,05	17,83
11/12/2023	15.114.407	-2,65%	18,03	17,46	18,17	17,63
08/12/2023	15.087.938	1,00%	17,54	17,84	18,14	18,11
07/12/2023	16.576.873	2,63%	17,54	17,425	18,0399	17,94
06/12/2023	22.530.416	5,94%	16,81	16,805	17,82	17,48
05/12/2023	12.875.745	0,92%	16,20	16,15	16,62	16,50
04/12/2023	17.450.695	3,74%	15,74	15,77	16,40	16,35
01/12/2023	14.388.638	4,65%	15,135	15,03	15,77	15,76
30/11/2023	13.632.650	1,01%	15,11	14,83	15,19	15,06
29/11/2023	14.398.688	1,85%	14,40	14,76	15,30	14,90
28/11/2023	8.558.203	0,07%	14,40	14,48	14,78	14,63
27/11/2023	11.150.863	1,46%	14,40	14,355	14,74	14,62
24/11/2023	4.696.383	-0,62%	14,29	14,12	14,46	14,38
23/11/2023	13.712.857	1,76%	14,75	14,41	14,84	14,45
22/11/2023	13.596.230	1,90%	14,75	14,41	14,84	14,47
21/11/2023	14.208.662	-2,54%	14,75	13,88	14,36	14,20
20/11/2023	10.931.350	-1,49%	14,75	14,55	14,9999	14,57
17/11/2023	13.409.794	-0,14%	14,91	14,64	15,0101	14,79
16/11/2023	15.512.820	1,65%	14,45	14,41	14,82	14,81
15/11/2023	21.026.076	4,90%	14,18	13,89	14,65	14,57
14/11/2023	23.991.537	8,53%	13,57	13,22	14,12	13,87
13/11/2023	9.371.062	0,16%	12,62	12,45	12,8299	12,78
10/11/2023	11.842.191	3,49%	12,30	12,23	12,805	12,74
09/11/2023	11.119.081	-3,68%	12,81	12,25	12,92	12,32
08/11/2023	15.587.418	1,83%	12,25	12,5101	12,97	12,79
07/11/2023	11.711.718	2,45%	12,25	12,1601	12,57	12,56
06/11/2023	15.248.387	-2,31%	12,65	12,02	12,7407	12,26
03/11/2023	21.177.186	5,46%	12,18	12,18	12,82	12,55
02/11/2023	15.449.127	5,31%	11,63	11,63	12,02	11,90
01/11/2023	12.285.673	-1,40%	11,46	11,115	11,57	11,30
31/10/2023	11.464.352	0,53%	11,43	11,10	11,48	11,46
30/10/2023	13.098.430	2,70%	11,39	11,191	11,50	11,43
27/10/2023	9.937.574	-2,62%	11,57	11,01	11,58	11,0718
26/10/2023	18.130.214	0,89%	11,64	10,95	11,74	11,37
25/10/2023	11.151.583	-1,57%	11,32	11,25	11,45	11,27
24/10/2023	11.467.679	0,62%	11,51	11,395	11,72	11,45
23/10/2023	20.621.186	3,17%	10,93	10,84	11,64	11,38
20/10/2023	15.977.338	-3,16%	11,215	11,025	11,38	11,03
19/10/2023	16.938.993	-2,65%	11,61	11,3414	11,7099	11,38
18/10/2023	19.233.308	-6,64%	12,31	11,67	12,6622	11,67
17/10/2023	11.134.812	1,13%	12,42	12,225	12,6622	12,50
16/10/2023	13.805.247	0,82%	12,70	12,245	12,53	12,36
13/10/2023	13.212.678	-2,70%	12,70	12,15	12,515	12,26
12/10/2023	15.311.152	-0,40%	12,70	12,34	12,915	12,60
11/10/2023	12.926.086	-1,94%	12,96	12,49	13,00	12,65
10/10/2023	13.673.044	1,66%	12,84	12,80	13,29	12,90
09/10/2023	21.366.761	-4,30%	12,66	12,29	12,76	12,69