Carnival Corporation (CCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	13.459.949	-0,30%	13,22	12,99	13,47	13,26
05/10/2023	11.741.273	1,60%	13,22	13,10	13,635	13,30
04/10/2023	19.806.860	2,75%	12,85	12,82	13,23	13,09
03/10/2023	31.085.446	-6,60%	13,36	12,65	13,50	12,74
02/10/2023	21.040.508	-0,58%	13,50	13,43	14,1742	13,64
29/09/2023	52.427.504	-4,92%	14,57	13,24	15,23	13,73
28/09/2023	22.044.357	3,65%	13,66	13,64	14,64	14,49
27/09/2023	11.940.102	1,60%	13,67	13,721	14,18	13,98
26/09/2023	13.201.929	-0,65%	13,67	13,65	13,97	13,81
25/09/2023	15.063.662	-1,07%	13,55	13,38	14,05	13,90
22/09/2023	10.168.856	-2,77%	14,46	14,01	14,66	14,05
21/09/2023	11.414.717	-1,37%	14,46	14,27	14,69	14,45
20/09/2023	11.441.157	-2,92%	15,25	14,641	15,295	14,65
19/09/2023	11.763.650	0,33%	15,15	15,00	15,58	15,09
18/09/2023	8.163.789	-0,99%	15,15	14,98	15,21	15,04
15/09/2023	9.094.797	-2,69%	15,54	15,0125	15,62	15,21
14/09/2023	12.241.378	4,06%	15,19	15,2607	15,78	15,63
13/09/2023	11.860.882	-2,85%	15,19	14,90	15,27	15,02
12/09/2023	8.187.697	-0,13%	15,31	15,225	15,635	15,46
11/09/2023	9.170.082	1,18%	15,58	14,95	15,60	15,48
08/09/2023	7.082.913	0,00%	15,20	15,09	15,52	15,30
07/09/2023	8.672.745	-0,84%	15,25	14,99	15,3575	15,30
06/09/2023	9.288.182	0,39%	15,85	15,035	15,49	15,43
05/09/2023	16.037.760	-2,29%	15,85	14,92	15,57	15,37
04/09/2023	7.632.628	-0,57%	15,85	15,58	16,0592	15,73
01/09/2023	7.632.628	-0,57%	15,85	15,58	16,0592	15,73
31/08/2023	6.407.174	-0,19%	15,85	15,69	16,04	15,84
30/08/2023	8.590.660	-1,06%	16,15	15,83	16,24	15,87
29/08/2023	8.721.132	2,10%	15,60	15,425	16,12	16,04
28/08/2023	8.784.541	-1,07%	15,91	15,68	16,0895	15,73
25/08/2023	9.160.936	1,21%	15,71	15,545	15,99	15,90
24/08/2023	10.412.199	-3,32%	15,67	15,70	16,33	15,71
23/08/2023	14.593.307	3,77%	15,67	15,495	16,385	16,25
22/08/2023	9.219.346	-0,32%	15,80	15,43	15,86	15,66
21/08/2023	9.141.472	0,77%	15,77	15,50	15,85	15,71
18/08/2023	11.290.184	-1,33%	15,445	15,39	15,84	15,59
17/08/2023	14.021.689	-2,26%	16,25	15,80	16,29	15,815
16/08/2023	11.078.705	-2,59%	16,59	16,17	16,61	16,18
15/08/2023	8.532.617	-1,31%	16,59	16,49	16,825	16,61
14/08/2023	8.943.901	0,24%	16,59	16,51	16,85	16,83
11/08/2023	12.988.859	-3,28%	17,48	16,62	17,15	16,79
10/08/2023	9.950.009	0,52%	17,48	17,18	17,7174	17,36
09/08/2023	12.011.691	-3,63%	17,98	17,26	18,13	17,27
08/08/2023	9.768.475	-0,67%	17,72	17,51	17,95	17,92
07/08/2023	14.036.624	5,13%	17,39	17,3905	18,05	18,04
04/08/2023	12.611.969	-2,28%	17,59	17,08	17,65	17,16
03/08/2023	9.707.867	-0,90%	17,52	17,39	17,90	17,56
02/08/2023	12.177.177	-1,50%	17,63	17,55	17,94	17,72
01/08/2023	19.244.217	-4,51%	18,16	17,48	18,405	17,99
31/07/2023	11.404.362	1,73%	18,77	18,50	18,86	18,81
28/07/2023	11.804.430	1,48%	17,49	18,36	18,72	18,49
27/07/2023	22.986.305	3,23%	17,49	18,085	18,81	18,22
26/07/2023	10.609.861	1,15%	17,49	17,33	17,7399	17,65
25/07/2023	13.526.623	-2,24%	17,90	17,34	17,7701	17,45
24/07/2023	13.077.504	-0,17%	17,90	17,22	18,0099	17,85
21/07/2023	12.096.272	1,30%	17,62	17,57	17,90	17,88
20/07/2023	15.291.624	-2,76%	18,00	17,6102	18,1576	17,65
19/07/2023	15.401.889	-0,33%	17,84	17,89	18,50	18,19
18/07/2023	17.125.278	3,11%	17,84	17,85	18,58	18,26
17/07/2023	16.105.842	2,84%	17,40	17,34	17,98	17,72
14/07/2023	19.540.279	-2,93%	17,73	17,10	17,94	17,23
13/07/2023	24.526.173	-2,58%	19,17	17,72	18,47	17,75
12/07/2023	27.112.905	-3,60%	19,17	18,19	19,37	18,22
11/07/2023	20.035.331	-2,07%	19,35	18,66	19,37	18,90
10/07/2023	17.932.102	1,31%	19,03	18,9708	19,3899	19,29
07/07/2023	22.808.351	0,80%	18,83	18,82	19,46	19,0115
06/07/2023	26.952.374	-1,93%	18,83	18,15	19,04	18,8403
05/07/2023	26.225.332	1,32%	18,94	18,80	19,55	19,21
04/07/2023	22.140.834	0,54%	17,25	18,432	19,19	18,9312
03/07/2023	22.138.158	0,48%	17,25	18,432	19,19	18,92
30/06/2023	57.742.150	9,62%	17,25	17,62	18,8854	18,81
29/06/2023	28.601.426	-0,81%	17,25	16,88	17,75	17,15
28/06/2023	44.644.164	8,75%	14,75	15,88	17,5063	17,2809
27/06/2023	30.534.882	8,84%	14,75	14,7601	15,91	15,89
26/06/2023	53.794.878	-7,79%	14,96	13,90	15,039	14,57
23/06/2023	15.935.089	0,25%	15,87	15,43	16,00	15,80
22/06/2023	10.691.098	-0,82%	15,87	15,59	15,96	15,76
21/06/2023	17.813.181	0,13%	15,87	15,45	16,1799	15,92
20/06/2023	17.014.016	0,63%	16,00	15,70	16,06	15,90
19/06/2023	21.687.307	-1,99%	16,33	15,69	16,40	15,80
16/06/2023	21.687.307	-1,99%	16,33	15,69	16,40	15,80
15/06/2023	32.440.449	3,46%	15,43	15,41	16,16	16,14
14/06/2023	28.060.120	1,70%	15,54	15,19	15,78	15,60
13/06/2023	30.665.076	3,94%	15,06	14,735	15,37	15,30
12/06/2023	60.382.372	12,45%	13,95	13,84	15,10	14,72
09/06/2023	15.765.492	2,67%	12,90	12,85	13,39	13,09
08/06/2023	13.889.206	-2,00%	12,85	12,70	12,9658	12,77
07/06/2023	18.015.460	2,04%	12,90	12,81	13,18	13,03
06/06/2023	14.522.204	3,82%	12,18	12,195	12,84	12,77
05/06/2023	13.821.038	0,99%	12,18	12,08	12,38	12,30
02/06/2023	16.649.011	2,79%	12,03	11,905	12,28	12,18
01/06/2023	17.564.646	5,25%	11,39	11,2038	11,93	11,82
31/05/2023	15.686.402	0,89%	11,47	11,2015	11,84	11,23
30/05/2023	15.686.402	0,89%	11,47	11,2015	11,84	11,38
29/05/2023	14.400.373	2,27%	11,04	11,15	11,37	11,25
26/05/2023	14.400.373	2,27%	11,04	11,15	11,37	11,25
25/05/2023	19.286.864	3,09%	11,04	10,87	11,22	11,00
24/05/2023	16.373.145	-3,35%	11,04	10,38	10,8599	10,67
23/05/2023	15.758.474	-1,43%	11,04	11,02	11,53	11,06
22/05/2023	11.332.253	2,65%	11,04	10,835	11,28	11,23