Carnival Corporation (CCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	12.329.608	-3,01%	10,97	10,8101	11,22	10,94
18/05/2023	13.601.294	2,08%	10,97	10,97	11,32	11,27
17/05/2023	20.414.660	6,18%	10,445	10,40	11,18	11,00
16/05/2023	12.016.053	0,49%	10,22	10,07	10,64	10,36
15/05/2023	10.834.457	4,88%	9,85	9,825	10,38	10,31
12/05/2023	12.862.186	-4,00%	10,25	9,68	10,26	9,83
11/05/2023	10.695.698	-2,38%	10,365	10,16	10,49	10,24
10/05/2023	10.282.587	-1,50%	10,81	10,3401	10,89	10,49
09/05/2023	11.075.685	0,38%	10,47	10,38	10,71	10,65
08/05/2023	18.315.145	5,99%	10,15	10,045	10,6585	10,61
05/05/2023	20.313.291	6,60%	9,54	9,525	10,09	10,01
04/05/2023	19.907.097	-0,42%	9,76	9,21	9,84	9,39
03/05/2023	11.354.922	-0,21%	9,47	9,41	9,70	9,43
02/05/2023	12.349.964	-0,42%	9,39	9,175	9,54	9,45
01/05/2023	16.380.273	3,04%	9,29	9,205	9,63	9,49
28/04/2023	13.377.214	3,26%	8,84	8,83	9,30	9,19
27/04/2023	9.384.374	1,03%	8,92	8,72	8,96	8,85
26/04/2023	12.702.822	-2,23%	9,03	8,70	9,08	8,76
25/04/2023	11.218.069	-3,45%	9,23	8,91	9,27	8,96
24/04/2023	7.468.883	-1,17%	9,28	9,14	9,435	9,27
21/04/2023	11.208.726	0,54%	9,29	9,065	9,38	9,38
20/04/2023	15.991.063	-4,49%	9,65	9,30	9,6599	9,36
19/04/2023	9.993.074	-0,41%	9,70	9,525	9,85	9,80
18/04/2023	7.856.362	0,92%	9,74	9,66	9,86	9,84
17/04/2023	9.802.599	1,56%	9,63	9,51	9,7991	9,75
14/04/2023	8.311.540	-1,74%	9,83	9,55	9,865	9,60
13/04/2023	8.010.516	1,56%	9,73	9,70	9,85	9,77
12/04/2023	12.840.994	-4,18%	10,18	9,60	10,225	9,62
11/04/2023	10.171.599	1,72%	9,92	9,7915	10,14	10,04
10/04/2023	9.213.298	1,44%	9,63	9,565	9,89	9,87
06/04/2023	10.148.514	0,73%	9,75	9,54	9,88	9,73
05/04/2023	9.012.662	-1,93%	9,72	9,61	9,885	9,66
04/04/2023	11.903.349	-1,20%	10,04	9,55	10,12	9,85
03/04/2023	13.932.041	-1,77%	9,98	9,82	10,07	9,97
31/03/2023	13.598.434	-0,10%	10,30	10,06	10,345	10,15
30/03/2023	17.665.518	2,73%	10,13	10,06	10,30	10,16
29/03/2023	21.135.766	6,11%	9,71	9,58	9,955	9,90
28/03/2023	29.046.576	6,14%	8,94	8,94	9,48	9,33
27/03/2023	38.270.720	-4,77%	9,53	8,68	9,715	8,79
24/03/2023	18.776.420	0,11%	9,09	8,96	9,27	9,23
23/03/2023	24.426.605	2,56%	9,08	8,985	9,56	9,22
22/03/2023	17.784.140	-1,21%	9,17	8,97	9,455	9,01
21/03/2023	20.563.764	6,04%	8,96	8,95	9,21	9,13
20/03/2023	18.821.581	0,70%	8,58	8,52	8,89	8,61
17/03/2023	19.988.077	-5,32%	8,89	8,55	8,975	8,55
16/03/2023	20.429.989	3,44%	8,59	8,495	9,155	9,03
15/03/2023	20.715.266	-3,75%	8,72	8,37	8,89	8,73
14/03/2023	16.787.981	-1,84%	9,52	9,012	9,5588	9,07
13/03/2023	19.830.915	-4,64%	9,42	9,1108	9,5587	9,24
10/03/2023	19.197.479	-3,05%	9,95	9,52	10,07	9,685
09/03/2023	15.151.045	-5,13%	10,505	9,93	10,59	9,99
08/03/2023	11.557.667	-3,13%	10,88	10,45	10,9698	10,53
07/03/2023	9.215.699	-1,81%	11,04	10,86	11,19	10,87
06/03/2023	13.559.921	-0,36%	11,21	11,07	11,53	11,07
03/03/2023	10.559.552	3,25%	10,99	10,85	11,20	11,11
02/03/2023	8.622.461	1,61%	10,46	10,3308	10,80	10,76
01/03/2023	8.825.102	-0,28%	10,62	10,51	10,76	10,59
28/02/2023	15.052.774	-1,94%	10,55	10,25	10,70	10,62
27/02/2023	8.530.580	2,27%	10,85	10,76	10,9875	10,83
24/02/2023	13.305.604	-2,76%	10,61	10,38	10,76	10,59
23/02/2023	10.849.332	-1,36%	11,20	10,67	11,215	10,89
22/02/2023	10.531.364	-0,81%	11,07	10,8807	11,335	11,04
21/02/2023	8.197.246	-1,42%	11,115	11,03	11,28	11,13
20/02/2023	11.628.572	-2,67%	11,53	11,1625	11,57	11,29
17/02/2023	11.628.572	-2,67%	11,53	11,1625	11,57	11,29
16/02/2023	10.591.580	-4,59%	11,96	11,5702	12,00	11,63
15/02/2023	11.941.524	2,61%	11,81	11,63	12,21	12,19
14/02/2023	12.529.328	2,06%	11,51	11,385	11,96	11,88
13/02/2023	12.465.841	4,30%	11,21	11,13	11,71	11,64
10/02/2023	16.767.799	-3,20%	11,35	11,01	11,45	11,161
09/02/2023	11.823.386	-2,86%	11,99	11,36	12,13	11,53
08/02/2023	13.912.096	-2,63%	12,29	11,84	12,40	11,87
07/02/2023	28.145.262	2,44%	12,16	11,70	12,615	12,16
06/02/2023	14.094.762	0,51%	11,60	11,52	11,90	11,86
03/02/2023	15.418.137	-1,99%	11,75	11,685	12,40	11,80
02/02/2023	25.135.004	6,17%	11,70	11,47	12,26	12,04
01/02/2023	18.258.267	4,25%	10,85	10,6201	11,42	11,28
31/01/2023	11.110.998	1,69%	10,79	10,58	10,86	10,82
30/01/2023	13.569.224	-3,45%	10,82	10,61	11,22	10,64
27/01/2023	18.205.013	3,67%	10,78	10,7697	11,25	11,02
26/01/2023	12.937.094	-2,30%	11,01	10,57	11,09	10,63
25/01/2023	11.615.335	1,87%	10,50	10,38	10,90	10,88
24/01/2023	13.967.721	-0,37%	10,59	10,53	10,96	10,68
23/01/2023	11.891.519	2,48%	10,64	10,53	10,87	10,73
20/01/2023	16.048.248	3,16%	10,27	10,165	10,62	10,44
19/01/2023	16.737.789	-2,97%	10,14	9,92	10,24	10,12
18/01/2023	23.728.999	-4,32%	11,10	10,34	11,165	10,41
17/01/2023	19.730.131	3,52%	10,62	10,425	10,94	10,88
16/01/2023	16.848.856	2,04%	10,16	10,14	10,61	10,49
13/01/2023	16.848.856	2,04%	10,16	10,14	10,61	10,49
12/01/2023	19.979.128	4,26%	10,08	9,86	10,29	10,28
11/01/2023	14.550.160	1,86%	9,73	9,66	9,90	9,86
10/01/2023	14.275.174	2,22%	9,42	9,26	9,71	9,68
09/01/2023	16.859.999	2,94%	9,28	9,20	9,64	9,47
06/01/2023	18.612.215	2,68%	9,00	8,8301	9,23	9,19
05/01/2023	15.829.793	2,40%	8,61	8,47	8,99	8,95
04/01/2023	22.970.307	9,54%	8,04	7,98	8,76	8,73
03/01/2023	14.903.255	-1,61%	8,25	7,92	8,32	7,93
02/01/2023	13.759.974	-0,25%	7,98	7,93	8,22	8,06
30/12/2022	13.759.974	-0,25%	7,98	7,93	8,22	8,06