Carnival PLC ADR (CUK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	215.388	-1,48%	17,15	17,14	17,51	17,2812
16/07/2024	863.611	4,41%	16,80	16,80	17,595	17,54
15/07/2024	792.657	0,48%	16,84	16,37	16,84	16,80
12/07/2024	585.626	0,66%	16,62	16,62	17,03	16,72
11/07/2024	959.531	2,03%	16,23	15,90	16,615	16,61
10/07/2024	467.344	-1,27%	16,66	16,265	16,71	16,28
09/07/2024	583.262	2,30%	16,11	16,08	16,60	16,49
08/07/2024	827.028	1,90%	15,97	15,96	16,395	16,12
05/07/2024	912.856	-1,56%	16,18	15,65	16,18	15,82
04/07/2024	266.714	0,00%	16,19	15,97	16,20	16,07
03/07/2024	266.714	-0,62%	16,19	15,97	16,20	16,07
02/07/2024	959.071	-0,68%	16,28	16,12	16,53	16,17
01/07/2024	818.668	-5,46%	17,17	16,13	17,23	16,28
28/06/2024	946.416	1,00%	17,07	17,03	17,33	17,22
27/06/2024	1.055.315	2,04%	16,87	16,55	17,075	17,05
26/06/2024	989.359	3,98%	16,16	16,07	16,765	16,71
25/06/2024	2.496.832	9,54%	15,09	14,84	16,19	16,07
24/06/2024	684.422	1,66%	14,62	14,39	14,785	14,67
21/06/2024	540.483	-0,14%	14,23	14,15	14,445	14,43
20/06/2024	406.930	1,05%	14,09	14,09	14,495	14,45
19/06/2024	677.886	0,00%	14,40	14,22	14,57	14,30
18/06/2024	677.886	3,77%	14,40	14,22	14,57	14,30
17/06/2024	756.611	2,25%	13,67	13,47	14,145	14,09
14/06/2024	993.841	-7,46%	14,55	13,58	14,57	13,78
13/06/2024	402.721	-1,46%	14,815	14,69	15,045	14,89
12/06/2024	417.064	2,23%	14,815	15,08	15,355	15,11
11/06/2024	343.373	-0,87%	14,815	14,645	14,85	14,78
10/06/2024	372.955	-1,06%	15,04	14,815	15,20	14,91
07/06/2024	348.835	-0,07%	14,87	14,87	15,12	15,07
06/06/2024	413.635	-1,70%	15,36	15,04	15,42	15,08
05/06/2024	508.719	0,23%	15,36	15,00	15,40	15,335
04/06/2024	830.026	6,10%	14,67	14,644	15,31	15,30
03/06/2024	563.324	5,33%	13,79	13,79	14,44	14,42
31/05/2024	512.152	-0,51%	13,85	13,55	13,955	13,69
30/05/2024	449.345	0,59%	13,69	13,635	13,93	13,76
29/05/2024	873.563	-3,12%	13,69	13,325	13,77	13,68
28/05/2024	266.785	3,29%	13,42	13,73	14,185	14,12
27/05/2024	291.211	0,00%	13,42	13,41	13,68	13,67
24/05/2024	291.211	-3,94%	13,42	13,41	13,68	13,67
23/05/2024	487.194	-5,76%	14,18	13,375	14,26	13,41
22/05/2024	462.868	-2,87%	14,65	14,15	14,66	14,23
21/05/2024	670.596	0,14%	14,45	14,395	14,65	14,65
20/05/2024	987.347	7,24%	13,97	13,97	14,7389	14,6599
17/05/2024	316.509	0,74%	13,63	13,62	13,7699	13,67
16/05/2024	428.592	-0,15%	13,69	13,53	13,775	13,57
15/05/2024	367.517	2,26%	13,45	13,37	13,7099	13,60
14/05/2024	422.224	0,30%	13,41	13,19	13,48	13,30
13/05/2024	318.361	0,84%	13,17	13,17	13,40	13,26
10/05/2024	253.628	-1,20%	13,37	13,09	13,36	13,15
09/05/2024	614.144	2,07%	13,25	13,07	13,40	13,31
08/05/2024	811.263	1,16%	13,25	12,805	13,045	13,04
07/05/2024	541.878	-3,23%	13,25	12,895	13,32	12,89
06/05/2024	314.770	1,06%	13,33	13,18	13,42	13,32
03/05/2024	793.984	0,30%	13,30	13,135	13,55	13,18
02/05/2024	634.697	0,31%	13,30	13,02	13,27	13,14
01/05/2024	946.476	-2,24%	13,30	12,86	13,405	13,10
30/04/2024	388.180	-2,19%	13,53	13,405	13,6799	13,41
29/04/2024	573.991	0,81%	12,74	13,435	13,7901	13,71
26/04/2024	533.178	-0,88%	12,74	13,485	13,77	13,60
25/04/2024	451.811	0,88%	12,74	13,42	13,735	13,72
24/04/2024	474.319	1,27%	12,74	13,38	13,62	13,59
23/04/2024	624.836	3,71%	12,74	12,98	13,52	13,42
22/04/2024	494.491	1,65%	12,74	12,72	13,025	12,94
19/04/2024	390.640	-0,55%	12,74	12,665	12,8987	12,73
18/04/2024	618.910	0,63%	12,67	12,785	13,12	12,80
17/04/2024	552.918	1,27%	12,67	12,66	12,935	12,72
16/04/2024	506.884	-1,57%	12,67	12,50	12,74	12,56
15/04/2024	589.353	-1,54%	14,09	12,645	13,325	12,76
12/04/2024	629.142	-3,93%	14,09	12,87	13,25	12,96
11/04/2024	667.093	0,00%	14,09	13,165	13,54	13,49
10/04/2024	754.788	-3,44%	14,09	13,38	13,865	13,47
09/04/2024	505.851	-1,20%	14,09	13,71	14,18	13,95
08/04/2024	547.614	3,37%	13,57	13,80	14,155	14,12
05/04/2024	848.719	0,22%	13,57	13,435	13,72	13,66
04/04/2024	688.017	-1,55%	14,87	13,571	14,26	13,635
03/04/2024	498.672	-0,65%	14,87	13,78	14,05	13,85
02/04/2024	922.271	-4,65%	14,87	13,885	14,21	13,94
01/04/2024	949.330	-0,75%	14,87	14,435	14,98	14,62
28/03/2024	1.346.094	-5,70%	15,41	14,705	15,45	14,73
27/03/2024	2.050.396	1,43%	15,10	14,7405	15,97	15,61
26/03/2024	1.037.958	-0,71%	15,815	15,24	15,94	15,39
25/03/2024	700.946	-0,06%	15,73	15,49	15,975	15,50
22/03/2024	411.141	0,52%	15,49	15,3925	15,58	15,51
21/03/2024	509.900	0,98%	15,55	15,315	15,655	15,43
20/03/2024	610.594	5,31%	14,52	14,50	15,28	15,28
19/03/2024	363.576	-1,16%	15,01	14,38	14,65	14,51
18/03/2024	506.988	-0,07%	15,01	14,61	15,06	14,68
15/03/2024	430.862	-0,07%	15,01	14,57	14,8225	14,69
14/03/2024	575.316	-2,84%	15,01	14,655	15,07	14,70
13/03/2024	679.229	2,93%	14,74	14,86	15,40	15,13
12/03/2024	480.869	-0,07%	14,74	14,45	14,74	14,70
11/03/2024	651.959	-1,14%	14,83	14,60	14,86	14,71
08/03/2024	712.925	4,49%	14,725	14,46	15,19	14,88
07/03/2024	588.644	-2,06%	14,725	14,22	14,77	14,24
06/03/2024	413.910	0,76%	14,19	14,455	14,83	14,54
05/03/2024	424.436	-1,10%	14,19	14,33	14,69	14,44
04/03/2024	544.852	0,28%	14,19	14,56	14,885	14,60
01/03/2024	503.619	1,11%	14,19	14,24	14,61	14,56
29/02/2024	796.487	1,91%	14,19	14,11	14,51	14,40
28/02/2024	565.983	-3,09%	14,59	14,11	14,70	14,13