Carnival PLC ADR (CUK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/09/2023	307.847	-0,07%	13,54	13,50	13,825	13,61
07/09/2023	439.941	-1,02%	13,55	13,41	13,70	13,62
06/09/2023	792.499	-0,65%	13,55	13,538	13,87	13,76
05/09/2023	608.543	-2,12%	13,99	13,47	14,00	13,85
04/09/2023	499.582	-1,05%	14,30	14,06	14,49	14,15
01/09/2023	499.582	-1,05%	14,30	14,06	14,49	14,15
31/08/2023	575.586	0,14%	14,37	14,20	14,495	14,30
30/08/2023	421.188	-1,59%	14,10	14,28	14,64	14,28
29/08/2023	398.378	2,04%	14,21	13,98	14,555	14,51
28/08/2023	293.876	-1,04%	14,21	14,205	14,53	14,22
25/08/2023	316.199	0,91%	14,21	14,06	14,455	14,37
24/08/2023	335.389	-3,26%	14,58	14,2201	14,73	14,24
23/08/2023	622.109	3,66%	14,23	14,09	14,79	14,72
22/08/2023	301.401	-0,35%	14,34	14,02	14,40	14,20
21/08/2023	265.650	0,64%	13,98	14,08	14,395	14,25
18/08/2023	555.579	-1,19%	13,98	13,91	14,38	14,16
17/08/2023	289.256	-2,25%	14,73	14,335	14,75	14,33
16/08/2023	324.792	-2,66%	15,53	14,655	15,05	14,66
15/08/2023	245.036	-1,05%	15,53	14,95	15,1905	15,06
14/08/2023	417.828	-0,07%	15,53	15,00	15,235	15,22
11/08/2023	393.162	-3,42%	15,53	15,165	15,5791	15,23
10/08/2023	290.563	0,51%	15,84	15,61	16,07	15,77
09/08/2023	437.721	-3,68%	16,32	15,67	16,49	15,69
08/08/2023	501.657	-0,12%	15,76	15,8779	16,32	16,29
07/08/2023	573.202	4,75%	15,76	15,74	16,3099	16,31
04/08/2023	410.242	-2,08%	15,97	15,51	15,99	15,57
03/08/2023	513.614	-0,87%	15,87	15,74	16,18	15,90
02/08/2023	594.643	-1,66%	16,50	15,87	16,23	16,04
01/08/2023	711.119	-4,79%	16,50	15,93	16,72	16,31
31/07/2023	495.152	1,72%	17,03	16,845	17,17	17,13
28/07/2023	555.352	1,75%	16,725	16,72	17,01	16,84
27/07/2023	1.089.335	2,92%	15,93	16,445	17,17	16,55
26/07/2023	649.891	1,39%	15,93	15,8108	16,15	16,08
25/07/2023	451.293	-1,74%	16,06	15,75	16,10	15,86
24/07/2023	496.483	-0,68%	16,25	15,61	16,25	16,04
21/07/2023	504.757	1,06%	16,28	15,88	16,18	16,15
20/07/2023	568.648	-2,92%	16,28	15,935	16,445	15,98
19/07/2023	656.264	-0,60%	16,19	16,23	16,7901	16,46
18/07/2023	787.877	2,62%	16,19	15,65	16,755	16,5014
17/07/2023	850.588	2,68%	16,67	15,65	16,29	16,08
14/07/2023	701.682	-2,97%	16,67	15,54	16,28	15,66
13/07/2023	1.011.199	-2,65%	16,67	16,11	16,7601	16,14
12/07/2023	1.151.107	-3,15%	17,59	16,57	17,35	16,58
11/07/2023	851.468	-2,17%	17,59	16,93	17,595	17,12
10/07/2023	686.251	1,11%	17,30	17,235	17,57	17,4717
07/07/2023	1.080.056	1,35%	16,98	17,13	17,64	17,28
06/07/2023	764.083	-2,01%	16,98	16,43	17,18	17,06
05/07/2023	920.597	1,22%	17,16	17,05	17,67	17,41
04/07/2023	605.559	1,21%	16,16	16,675	17,33	17,155
03/07/2023	605.528	1,39%	16,16	16,675	17,33	17,185
30/06/2023	1.994.170	9,07%	16,16	16,02	17,01	16,95
29/06/2023	1.422.913	-0,39%	14,39	15,25	15,98	15,54
28/06/2023	1.782.999	9,32%	14,39	14,35	15,7092	15,60
27/06/2023	780.184	9,94%	13,26	13,2501	14,27	14,27
26/06/2023	1.844.308	-8,98%	13,43	12,47	13,49	12,98
23/06/2023	649.697	0,21%	14,405	13,97	14,39	14,26
22/06/2023	1.059.545	-0,63%	14,405	14,08	14,37	14,23
21/06/2023	614.328	-0,07%	14,405	14,00	14,595	14,32
20/06/2023	663.992	0,77%	14,41	14,17	14,475	14,33
19/06/2023	832.015	-1,46%	14,68	14,135	14,7121	14,22
16/06/2023	832.015	-1,46%	14,68	14,135	14,7121	14,22
15/06/2023	579.434	3,22%	13,96	13,885	14,48	14,43
14/06/2023	729.064	1,60%	14,02	13,655	14,14	13,98
13/06/2023	898.235	4,88%	13,44	13,13	13,77	13,76
12/06/2023	1.542.430	13,10%	12,34	12,26	13,345	13,12
09/06/2023	480.202	2,56%	11,46	11,46	11,84	11,60
08/06/2023	440.944	-2,33%	11,38	11,27	11,495	11,31
07/06/2023	424.738	2,03%	11,48	11,40	11,7099	11,58
06/06/2023	381.429	3,84%	10,88	10,865	11,41	11,35
05/06/2023	404.846	0,92%	10,80	10,77	10,99	10,93
02/06/2023	694.300	3,14%	10,72	10,60	10,935	10,83
01/06/2023	559.730	5,32%	10,03	9,955	10,575	10,50
31/05/2023	445.186	0,80%	10,21	9,9886	10,47	9,97
30/05/2023	445.186	0,80%	10,21	9,9886	10,47	10,09
29/05/2023	352.217	2,35%	9,76	9,915	10,085	10,01
26/05/2023	352.217	2,35%	9,76	9,915	10,085	10,01
25/05/2023	480.922	3,06%	9,76	9,66	9,94	9,78
24/05/2023	569.437	-3,36%	9,88	9,24	9,62	9,49
23/05/2023	662.074	-1,60%	9,88	9,7998	10,23	9,82
22/05/2023	432.062	2,36%	9,85	9,65	10,035	9,98
19/05/2023	416.238	-2,99%	9,76	9,64	9,97	9,75
18/05/2023	606.649	2,13%	9,76	9,76	10,07	10,05
17/05/2023	743.896	6,61%	9,29	9,27	9,945	9,84
16/05/2023	812.424	0,55%	9,09	8,965	9,467	9,23
15/05/2023	464.496	4,68%	9,11	8,75	9,245	9,18
12/05/2023	852.424	-4,26%	9,11	8,655	9,14	8,77
11/05/2023	533.508	-2,45%	9,29	9,105	9,37	9,16
10/05/2023	565.143	-1,88%	9,65	9,26	9,74	9,39
09/05/2023	467.687	0,00%	9,38	9,33	9,595	9,5104
08/05/2023	588.812	5,55%	9,12	9,04	9,57	9,51
05/05/2023	666.462	6,25%	8,66	8,61	9,08	9,01
04/05/2023	580.966	-0,47%	8,81	8,33	8,86	8,48
03/05/2023	460.610	-0,12%	8,54	8,495	8,7597	8,52
02/05/2023	559.545	-0,35%	8,47	8,305	8,60	8,53
01/05/2023	421.581	2,89%	8,39	8,32	8,68	8,56
28/04/2023	459.647	3,87%	7,98	7,98	8,39	8,32
27/04/2023	534.817	1,39%	8,015	7,875	8,0605	8,01
26/04/2023	673.776	-1,99%	8,12	7,83	8,15	7,90
25/04/2023	464.144	-4,15%	8,33	8,04	8,35	8,0515
24/04/2023	281.197	-1,00%	8,39	8,275	8,52	8,385