Carnival PLC ADR (CUK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/01/2024	736.077	-0,27%	14,36	15,025	15,705	15,06
29/01/2024	639.401	4,28%	14,36	14,36	15,095	15,10
26/01/2024	628.502	-3,60%	15,12	14,4901	15,10	14,48
25/01/2024	829.498	2,32%	15,03	14,82	15,055	15,02
24/01/2024	695.979	-1,08%	14,98	14,675	15,2109	14,66
23/01/2024	688.176	-2,50%	14,98	14,785	15,23	14,82
22/01/2024	981.984	-3,55%	15,58	14,965	15,95	15,20
19/01/2024	535.386	0,19%	15,58	15,305	15,755	15,76
18/01/2024	658.796	2,74%	15,55	15,36	16,02	15,73
17/01/2024	483.468	-0,52%	15,00	14,96	15,36	15,31
16/01/2024	375.376	0,26%	15,85	14,96	15,43	15,39
15/01/2024	914.123	-2,73%	15,85	15,185	15,85	15,35
12/01/2024	914.123	-2,73%	15,85	15,185	15,85	15,35
11/01/2024	427.138	-1,30%	16,03	15,525	16,04	15,7817
10/01/2024	592.710	1,88%	15,64	15,58	16,095	16,015
09/01/2024	367.747	-0,25%	15,47	15,47	15,9212	15,721
08/01/2024	395.604	0,06%	15,84	15,52	15,94	15,79
05/01/2024	743.016	3,41%	16,67	15,28	15,8937	15,78
04/01/2024	652.092	2,42%	16,67	14,86	15,51	15,26
03/01/2024	821.172	-5,52%	16,67	14,80	15,345	14,90
02/01/2024	754.032	-6,47%	16,67	15,7109	16,69	15,77
29/12/2023	737.887	-0,59%	16,93	16,855	17,175	16,86
28/12/2023	358.321	0,53%	17,17	16,88	17,07	16,96
27/12/2023	696.884	-0,53%	17,17	16,565	16,88	16,87
26/12/2023	838.947	-1,80%	17,17	16,74	17,07	16,96
22/12/2023	935.557	-1,49%	17,36	17,045	17,95	17,23
21/12/2023	1.290.469	5,81%	16,84	16,82	17,75	17,49
20/12/2023	684.800	-2,88%	16,99	16,525	17,09	16,53
19/12/2023	516.962	1,68%	16,95	16,76	17,15	16,97
18/12/2023	632.351	-1,59%	16,95	16,62	17,005	16,69
15/12/2023	531.229	-0,82%	16,95	16,90	17,19	16,96
14/12/2023	928.549	3,20%	16,06	16,80	17,44	17,10
13/12/2023	696.216	2,47%	16,06	15,98	16,58	16,57
12/12/2023	766.461	1,19%	16,00	15,985	16,325	16,17
11/12/2023	1.072.729	-2,56%	15,82	15,83	16,37	15,98
08/12/2023	926.495	1,55%	15,82	16,11	16,40	16,40
07/12/2023	810.950	3,13%	15,82	15,73	16,225	16,15
06/12/2023	751.774	5,46%	14,61	15,19	15,985	15,66
05/12/2023	348.436	0,95%	14,61	14,59	14,93	14,85
04/12/2023	498.545	4,11%	14,16	14,16	14,755	14,71
01/12/2023	600.974	4,15%	13,66	13,5588	14,16	14,04
30/11/2023	561.583	1,13%	13,55	13,31	13,60	13,48
29/11/2023	407.655	1,83%	13,31	13,23	13,67	13,33
28/11/2023	341.555	0,23%	13,14	12,97	13,21	13,09
27/11/2023	320.141	1,41%	12,81	12,80	13,145	13,0615
24/11/2023	277.361	-0,23%	12,71	12,62	12,90	12,90
23/11/2023	674.030	0,55%	12,87	12,90	13,25	12,84
22/11/2023	673.931	1,25%	12,87	12,90	13,25	12,93
21/11/2023	437.144	-2,59%	12,87	12,49	12,87	12,77
20/11/2023	422.059	-1,13%	13,20	13,09	13,41	13,11
17/11/2023	475.807	0,30%	13,36	13,125	13,40	13,26
16/11/2023	496.114	1,61%	12,96	12,89	13,215	13,22
15/11/2023	609.324	4,50%	12,71	12,71	13,115	13,01
14/11/2023	694.804	8,17%	12,20	12,03	12,68	12,45
13/11/2023	399.494	0,44%	11,34	11,18	11,53	11,51
10/11/2023	418.138	3,43%	11,03	10,99	11,475	11,46
09/11/2023	412.103	-3,65%	11,55	11,02	11,605	11,08
08/11/2023	446.964	1,86%	11,04	11,27	11,62	11,50
07/11/2023	489.851	2,17%	11,43	10,97	11,30	11,29
06/11/2023	359.485	-2,73%	11,43	10,905	11,45	11,05
03/11/2023	587.159	5,38%	11,11	10,56	11,59	11,36
02/11/2023	431.321	5,42%	10,56	10,56	10,89	10,795
01/11/2023	386.235	-1,16%	10,34	10,08	10,47	10,24
31/10/2023	423.779	0,39%	10,34	10,05	10,39	10,36
30/10/2023	409.815	2,38%	10,31	10,15	10,42	10,32
27/10/2023	617.930	-2,05%	10,45	9,97	10,47	10,02
26/10/2023	689.288	0,49%	10,25	9,88	10,33	10,23
25/10/2023	414.418	-1,26%	10,25	10,145	10,33	10,18
24/10/2023	338.625	0,68%	10,39	10,29	10,535	10,31
23/10/2023	628.723	2,81%	9,875	9,77	10,44	10,24
20/10/2023	512.468	-2,83%	10,44	9,96	10,2499	9,96
19/10/2023	500.132	-2,75%	10,44	10,24	10,535	10,25
18/10/2023	539.279	-6,20%	11,06	10,535	11,05	10,59
17/10/2023	240.702	1,44%	11,08	11,04	11,41	11,29
16/10/2023	409.301	1,09%	11,37	11,05	11,31	11,13
13/10/2023	346.737	-2,65%	11,37	10,91	11,23	11,01
12/10/2023	549.734	-0,53%	11,37	11,09	11,578	11,31
11/10/2023	609.987	-1,73%	11,64	11,2397	11,6607	11,37
10/10/2023	689.688	1,85%	11,32	11,48	11,88	11,57
09/10/2023	647.140	-3,97%	11,32	11,005	11,4114	11,36
06/10/2023	543.417	-0,42%	11,71	11,61	12,03	11,83
05/10/2023	511.007	1,19%	11,51	11,735	12,181	11,88
04/10/2023	499.519	3,25%	11,51	11,47	11,81	11,74
03/10/2023	642.914	-6,57%	12,01	11,30	12,04	11,37
02/10/2023	901.425	-0,65%	13,09	11,97	12,62	12,17
29/09/2023	1.831.389	-5,11%	13,09	11,86	13,55	12,25
28/09/2023	857.349	2,30%	12,57	12,22	13,1179	12,91
27/09/2023	531.599	1,28%	12,57	12,41	12,809	12,62
26/09/2023	399.155	-0,88%	12,40	12,395	12,625	12,46
25/09/2023	574.557	-0,95%	12,26	12,145	12,67	12,57
22/09/2023	522.977	-2,91%	13,27	12,69	13,28	12,69
21/09/2023	367.884	-1,29%	13,82	12,94	13,2611	13,06
20/09/2023	472.052	-2,94%	13,82	13,25	13,82	13,23
19/09/2023	440.775	0,37%	13,64	13,53	14,045	13,63
18/09/2023	262.528	-1,02%	13,64	13,525	13,72	13,58
15/09/2023	511.887	-2,70%	14,03	13,665	14,12	13,72
14/09/2023	742.141	4,83%	13,57	13,71	14,16	14,10
13/09/2023	498.710	-2,47%	13,57	13,355	13,62	13,45
12/09/2023	453.242	0,22%	13,54	13,58	13,94	13,79
11/09/2023	371.033	1,10%	13,54	13,37	13,89	13,76