Carnival Corporation (CCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	17.372.027	5,35%	7,74	7,70	8,10	8,08
28/12/2022	15.584.544	0,00%	7,70	7,635	7,9003	7,67
27/12/2022	17.411.251	-1,67%	7,77	7,55	7,90	7,68
23/12/2022	9.527.724	-2,41%	7,94	7,53	7,94	7,69
22/12/2022	32.026.544	-7,55%	8,47	7,63	8,50	7,84
21/12/2022	42.178.310	5,06%	7,90	7,7801	8,79	8,51
20/12/2022	24.440.087	0,12%	7,99	7,93	8,27	8,10
19/12/2022	21.133.292	-4,26%	8,48	8,02	8,49	8,09
16/12/2022	16.638.638	-2,09%	8,455	8,35	8,70	8,45
15/12/2022	25.861.546	-3,25%	8,725	8,4521	8,95	8,64
14/12/2022	26.722.175	0,22%	8,88	8,71	9,105	8,93
13/12/2022	29.430.663	-1,00%	9,62	8,72	9,67	8,92
12/12/2022	21.197.764	1,58%	8,76	8,57	9,01	9,01
09/12/2022	18.023.976	-1,57%	9,02	8,85	9,13	8,8885
08/12/2022	18.909.714	1,46%	9,02	8,935	9,24	9,02
07/12/2022	26.009.757	-4,62%	9,23	8,86	9,352	8,87
06/12/2022	100.999.482	-3,93%	9,78	9,17	9,76	9,30
05/12/2022	92.689.828	-3,30%	9,78	9,63	10,27	9,67
02/12/2022	89.020.759	0,10%	9,78	9,44	10,04	9,98
01/12/2022	109.800.905	0,20%	9,78	9,90	10,2898	9,95
30/11/2022	137.093.161	1,49%	9,78	9,42	9,94	9,895
29/11/2022	94.927.542	4,61%	9,78	9,26	9,79	9,75
28/11/2022	68.017.531	-4,27%	9,78	9,27	9,7275	9,315
25/11/2022	47.609.414	-0,10%	9,78	9,64	9,93	9,72
24/11/2022	91.530.180	2,75%	9,78	9,385	9,78	9,73
23/11/2022	91.530.180	2,75%	9,78	9,385	9,78	9,73
22/11/2022	82.082.093	1,50%	9,78	9,16	9,56	9,46
21/11/2022	81.340.909	-1,69%	9,78	9,13	9,53	9,31
18/11/2022	73.334.055	-0,42%	9,78	9,385	9,725	9,47
17/11/2022	91.472.062	-1,40%	9,78	9,15	9,58	9,495
16/11/2022	242.487.468	-13,89%	9,78	9,49	9,86	9,61
15/11/2022	155.035.102	5,14%	10,41	10,9611	11,48	11,145
14/11/2022	36.098.581	2,42%	10,41	10,23	10,80	10,60
11/11/2022	30.351.592	5,73%	10,10	9,76	10,45	10,34
10/11/2022	36.751.788	13,90%	8,90	9,08	9,805	9,75
09/11/2022	18.459.019	-6,10%	8,90	8,51	9,01	8,545
08/11/2022	24.385.054	3,65%	8,90	8,83	9,23	9,08
07/11/2022	21.005.911	-2,72%	9,07	8,57	9,075	8,755
04/11/2022	23.922.566	1,82%	9,40	8,84	9,32	8,991
03/11/2022	28.527.024	1,61%	9,40	8,25	9,0699	8,83
02/11/2022	22.803.238	-3,98%	9,40	8,65	9,25	8,69
01/11/2022	25.380.042	-0,11%	9,40	9,04	9,4894	9,05
31/10/2022	22.093.242	1,34%	8,55	8,80	9,15	9,06
28/10/2022	18.929.388	3,30%	8,55	8,48	8,95	8,935
27/10/2022	23.908.359	-0,23%	8,27	8,64	8,9599	8,65
26/10/2022	27.086.380	0,58%	8,27	8,57	9,1258	8,67
25/10/2022	23.757.020	4,87%	8,27	8,215	8,8143	8,62
24/10/2022	21.819.421	0,24%	8,11	7,89	8,28	8,22
21/10/2022	24.831.990	2,31%	8,05	7,79	8,22	8,185
20/10/2022	23.869.808	4,17%	8,05	7,71	8,29	7,9999
19/10/2022	30.679.077	-4,95%	8,05	7,62	8,14	7,68
18/10/2022	52.206.189	11,07%	6,99	7,68	8,24	8,075
17/10/2022	21.795.758	1,96%	6,99	7,17	7,465	7,27
14/10/2022	26.724.457	0,78%	6,99	7,01	7,43	7,155
13/10/2022	34.131.690	-2,87%	6,99	6,85	7,32	7,10
12/10/2022	42.884.196	9,79%	6,65	6,55	7,39	7,29
11/10/2022	32.570.724	4,08%	6,325	6,11	6,735	6,64
10/10/2022	35.251.576	-5,62%	6,775	6,15	6,80	6,38
07/10/2022	35.059.996	-3,44%	6,91	6,57	6,9872	6,74
06/10/2022	36.027.036	-6,12%	7,40	6,97	7,61	6,975
05/10/2022	33.917.845	-4,25%	7,49	7,17	7,57	7,43
04/10/2022	49.921.370	13,29%	7,06	7,04	7,82	7,76
03/10/2022	47.729.430	-2,56%	7,20	6,58	7,20	6,85
30/09/2022	105.251.280	-23,14%	8,43	7,01	8,50	7,04
29/09/2022	25.409.099	-6,72%	9,21	9,02	9,655	9,1699
28/09/2022	29.643.133	6,62%	9,21	9,13	9,85	9,83
27/09/2022	29.651.275	3,60%	9,18	9,02	9,55	9,22
26/09/2022	25.524.306	-0,56%	9,00	8,88	9,36	8,90
23/09/2022	37.315.320	-7,16%	9,24	8,74	9,34	8,95
22/09/2022	26.571.932	-0,72%	9,77	9,40	9,9299	9,64
21/09/2022	31.032.736	-6,53%	10,32	9,705	10,36	9,74
20/09/2022	19.671.495	-3,34%	10,87	10,40	10,9891	10,42
19/09/2022	16.799.983	0,19%	10,65	10,64	11,14	10,78
16/09/2022	16.497.632	-1,47%	10,69	10,4601	10,81	10,76
15/09/2022	26.106.363	3,31%	10,46	10,45	11,1893	10,92
14/09/2022	17.013.566	3,22%	10,14	9,93	10,59	10,57
13/09/2022	18.066.414	-3,40%	10,10	9,9612	10,46	10,24
12/09/2022	15.608.746	1,92%	10,54	10,40	10,79	10,60
09/09/2022	20.977.914	2,78%	10,22	10,21	10,52	10,36
08/09/2022	19.054.592	2,34%	9,59	9,54	10,10	10,05
07/09/2022	16.539.376	4,29%	9,42	9,40	9,87	9,845
06/09/2022	14.963.871	0,53%	9,54	9,15	9,72	9,42
05/09/2022	17.368.118	0,32%	9,28	9,27	9,71	9,38
02/09/2022	17.368.118	0,32%	9,28	9,27	9,71	9,38
01/09/2022	18.936.931	-1,27%	9,28	8,94	9,36	9,34
31/08/2022	18.508.983	-3,17%	9,92	9,45	9,955	9,46
30/08/2022	18.607.600	-0,61%	10,07	9,575	10,33	9,77
29/08/2022	13.703.532	-1,40%	9,76	9,64	10,04	9,83
26/08/2022	20.849.447	-5,27%	10,61	9,97	10,86	9,985
25/08/2022	21.026.067	4,88%	10,235	10,21	10,69	10,54
24/08/2022	16.723.965	5,40%	9,50	9,4908	10,95	10,055
23/08/2022	17.114.565	1,70%	9,50	9,26	9,735	9,55
22/08/2022	14.461.635	-4,97%	9,53	9,355	9,653	9,38
19/08/2022	22.274.788	-5,55%	10,56	9,70	10,24	9,87
18/08/2022	20.490.515	-1,04%	10,56	10,20	10,57	10,45
17/08/2022	22.383.153	-5,36%	10,89	10,40	10,95	10,59
16/08/2022	27.632.984	4,39%	10,61	10,41	11,38	11,18
15/08/2022	15.766.863	-0,09%	10,56	10,42	10,7855	10,71
12/08/2022	15.409.192	1,71%	10,69	10,45	10,785	10,72
11/08/2022	24.047.226	1,93%	9,71	10,44	10,9499	10,54