Carnival PLC ADR (CUK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21-04-2023	561.398	-0,12%	8,40	8,23	8,47	8,47
20-04-2023	428.224	-3,60%	8,77	8,46	8,7787	8,56
19-04-2023	258.404	-0,45%	8,79	8,655	8,95	8,88
18-04-2023	462.182	0,79%	8,83	8,7825	8,945	8,92
17-04-2023	355.065	1,49%	8,71	8,631	8,895	8,85
14-04-2023	286.456	-1,81%	8,88	8,66	8,94	8,70
13-04-2023	334.974	1,84%	8,80	8,78	8,91	8,86
12-04-2023	433.591	-4,40%	9,20	8,70	9,255	8,70
11-04-2023	403.009	1,90%	8,99	8,885	9,19	9,10
10-04-2023	345.082	1,13%	8,73	8,665	8,935	8,93
06-04-2023	525.302	1,15%	8,79	8,64	8,935	8,83
05-04-2023	333.224	-1,80%	8,78	8,695	8,915	8,73
04-04-2023	642.825	-1,00%	9,07	8,655	9,10	8,89
03-04-2023	461.431	-1,75%	8,97	8,85	9,05	8,99
31-03-2023	560.701	0,11%	9,27	9,06	9,28	9,15
30-03-2023	860.917	3,16%	9,18	9,06	9,24	9,14
29-03-2023	795.270	6,62%	8,62	8,58	8,885	8,86
28-03-2023	1.836.316	4,03%	8,095	8,07	8,4515	8,27
27-03-2023	1.436.473	-3,75%	8,55	7,865	8,71	7,95
24-03-2023	526.681	0,00%	8,19	8,05	8,30	8,26
23-03-2023	945.790	1,85%	8,19	8,12	8,595	8,26
22-03-2023	940.311	-1,82%	8,28	8,115	8,53	8,11
21-03-2023	820.441	5,49%	8,15	8,15	8,345	8,26
20-03-2023	688.278	0,64%	7,79	7,74	8,06	7,83
17-03-2023	786.759	-4,72%	7,95	7,7525	8,07	7,775
16-03-2023	1.098.206	2,64%	7,76	7,715	8,27	8,16
15-03-2023	912.959	-4,45%	7,90	7,66	8,095	7,95
14-03-2023	678.267	-1,07%	8,64	8,25	8,70	8,32
13-03-2023	696.196	-4,54%	9,05	8,305	8,685	8,41
10-03-2023	568.035	-2,76%	9,05	8,665	9,12	8,81
09-03-2023	602.188	-5,21%	9,51	9,04	9,60	9,10
08-03-2023	381.453	-2,93%	9,83	9,5002	9,93	9,60
07-03-2023	379.362	-1,69%	10,06	9,88	10,17	9,89
06-03-2023	454.916	-0,20%	10,195	10,0525	10,445	10,06
03-03-2023	425.440	3,49%	9,94	9,825	10,13	10,08
02-03-2023	749.213	1,56%	9,43	9,37	9,76	9,74
01-03-2023	711.517	-0,52%	9,59	9,485	9,74	9,59
28-02-2023	512.570	-2,03%	9,58	9,35	9,71	9,64
27-02-2023	254.730	1,88%	9,82	9,775	9,955	9,78
24-02-2023	329.331	-2,93%	9,61	9,43	9,74	9,60
23-02-2023	422.554	-1,30%	10,15	9,71	10,22	9,89
22-02-2023	276.960	-0,60%	9,97	9,86	10,24	10,02
21-02-2023	337.660	-1,07%	10,05	10,005	10,22	10,13
20-02-2023	458.007	-2,57%	10,39	10,12	10,44	10,24
17-02-2023	458.007	-2,57%	10,39	10,12	10,44	10,24
16-02-2023	523.810	-4,37%	10,84	10,50	10,845	10,51
15-02-2023	427.625	2,42%	10,62	10,48	11,005	10,99
14-02-2023	477.371	2,29%	10,38	10,25	10,765	10,73
13-02-2023	386.711	4,07%	10,09	10,05	10,54	10,49
10-02-2023	691.041	-3,26%	10,17	9,93	10,29	10,08
09-02-2023	523.443	-3,08%	10,84	10,30	10,931	10,40
08-02-2023	552.571	-2,19%	11,08	10,705	11,17	10,73
07-02-2023	1.044.437	2,72%	10,96	10,51	11,30	10,97
06-02-2023	641.615	0,38%	10,42	10,405	10,7096	10,68
03-02-2023	607.331	-1,29%	10,64	10,59	10,97	10,70
02-02-2023	810.426	6,17%	10,59	10,375	11,035	10,84
01-02-2023	1.024.525	4,93%	9,75	9,57	10,29	10,21
31-01-2023	534.061	1,46%	9,67	9,50	9,74	9,73
30-01-2023	576.727	-3,22%	9,74	9,57	10,06	9,63
27-01-2023	701.571	3,54%	9,70	9,69	10,115	9,95
26-01-2023	468.511	-2,04%	9,95	9,55	9,99	9,61
25-01-2023	373.534	1,55%	9,485	9,39	9,82	9,81
24-01-2023	462.965	-0,10%	9,59	9,555	9,88	9,66
23-01-2023	446.172	2,22%	9,64	9,53	9,75	9,67
20-01-2023	397.137	3,96%	9,25	9,17	9,56	9,45
19-01-2023	572.355	-3,09%	9,10	8,94	9,22	9,09
18-01-2023	924.073	-4,10%	10,01	9,345	10,05	9,35
17-01-2023	676.126	3,39%	9,60	9,395	9,80	9,75
16-01-2023	645.923	2,60%	9,17	9,155	9,49	9,46
13-01-2023	645.923	2,60%	9,17	9,155	9,49	9,46
12-01-2023	677.049	4,65%	9,05	8,8394	9,23	9,22
11-01-2023	440.373	2,09%	8,74	8,65	8,83	8,81
10-01-2023	503.593	2,37%	8,42	8,29	8,65	8,63
09-01-2023	483.989	3,06%	8,32	8,215	8,565	8,43
06-01-2023	326.605	2,01%	8,01	7,865	8,18	8,11
05-01-2023	682.195	1,92%	7,67	7,575	7,975	7,95
04-01-2023	879.055	10,01%	7,22	7,125	7,80	7,80
03-01-2023	667.258	-1,39%	7,37	7,035	7,41	7,09
02-01-2023	369.662	-0,14%	7,08	7,08	7,3092	7,20
30-12-2022	369.662	-0,14%	7,08	7,08	7,3092	7,20
29-12-2022	408.146	5,41%	6,91	6,87	7,21	7,21
28-12-2022	682.440	-0,29%	6,94	6,82	7,07	6,84
27-12-2022	408.568	-1,72%	6,93	6,745	7,035	6,86
23-12-2022	303.276	-2,13%	7,02	6,7419	7,09	6,861
22-12-2022	1.243.966	-6,91%	7,48	6,795	7,52	7,01
21-12-2022	1.313.299	4,44%	7,07	7,03	7,825	7,53
20-12-2022	860.069	0,69%	7,06	7,06	7,3578	7,27
19-12-2022	839.227	-3,33%	7,55	7,1824	7,55	7,25
16-12-2022	582.670	-3,35%	7,55	7,445	7,74	7,50
15-12-2022	728.819	-2,76%	7,79	7,58	7,96	7,76
14-12-2022	739.477	-0,50%	7,90	7,795	8,135	7,98
13-12-2022	555.136	-0,87%	8,64	7,865	8,68	8,02
12-12-2022	615.125	1,13%	7,85	7,71	8,09	8,09
09-12-2022	431.510	-1,72%	8,14	7,995	8,21	7,98
08-12-2022	435.609	1,37%	8,09	8,045	8,29	8,12
07-12-2022	539.634	-3,96%	8,25	7,985	8,355	8,01
06-12-2022	2.624.489	-3,70%	8,68	8,20	8,71	8,34
05-12-2022	2.973.718	-3,24%	8,77	8,615	9,145	8,66
02-12-2022	2.935.252	-1,12%	8,92	8,475	8,96	8,85
01-12-2022	2.608.961	0,11%	8,92	8,905	9,235	8,95