Carrier Global Corp (CARR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
2.018.299 |
1,37%
|
54,46
|
53,92
|
54,90
|
54,62
|
| 18/09/2026 |
9.759.683 |
-0,94%
|
54,63
|
52,97
|
54,86
|
53,88
|
| 17/09/2026 |
2.007.227 |
0,24%
|
55,55
|
53,77
|
55,98
|
54,39
|
| 16/09/2026 |
2.399.353 |
-2,30%
|
56,00
|
53,74
|
56,62
|
54,26
|
| 15/09/2026 |
2.932.755 |
-3,00%
|
57,61
|
54,81
|
58,18
|
55,54
|
| 14/09/2026 |
1.754.131 |
-0,35%
|
55,64
|
55,51
|
57,40
|
57,26
|
| 11/09/2026 |
2.048.773 |
1,45%
|
57,33
|
57,21
|
58,29
|
57,46
|
| 10/09/2026 |
1.795.662 |
-2,26%
|
57,01
|
55,985
|
57,16
|
56,64
|
| 09/09/2026 |
1.296.573 |
-1,96%
|
58,99
|
57,91
|
59,65
|
57,95
|
| 08/09/2026 |
1.622.209 |
-1,00%
|
59,97
|
59,09
|
60,32
|
59,11
|
| 04/09/2026 |
1.510.254 |
1,07%
|
58,60
|
58,60
|
59,72
|
59,71
|
| 03/09/2026 |
1.561.122 |
2,61%
|
57,91
|
57,185
|
59,15
|
59,08
|
| 02/09/2026 |
1.357.493 |
0,58%
|
57,26
|
56,44
|
57,81
|
57,58
|
| 01/09/2026 |
1.447.394 |
-1,67%
|
57,90
|
57,20
|
58,28
|
57,25
|
| 31/08/2026 |
2.035.910 |
-0,97%
|
58,46
|
58,04
|
58,60
|
58,22
|
| 28/08/2026 |
1.726.741 |
-0,08%
|
59,03
|
57,60
|
59,15
|
58,79
|
| 27/08/2026 |
1.797.229 |
0,17%
|
58,77
|
58,00
|
59,16
|
58,84
|
| 26/08/2026 |
2.071.853 |
0,38%
|
59,03
|
58,40
|
59,545
|
58,74
|
| 25/08/2026 |
1.648.346 |
-2,42%
|
60,93
|
58,23
|
60,93
|
58,52
|
| 24/08/2026 |
1.530.962 |
-0,66%
|
60,43
|
59,62
|
60,70
|
59,97
|
| 21/08/2026 |
1.588.084 |
0,37%
|
60,86
|
60,10
|
61,22
|
60,37
|
| 20/08/2026 |
1.544.701 |
-1,72%
|
60,22
|
59,91
|
61,10
|
60,15
|
| 19/08/2026 |
1.062.042 |
-0,36%
|
62,14
|
60,79
|
62,31
|
61,20
|
| 18/08/2026 |
1.366.231 |
-1,82%
|
61,99
|
60,97
|
62,13
|
61,42
|
| 17/08/2026 |
1.428.609 |
-0,35%
|
62,57
|
62,28
|
62,99
|
62,56
|
| 14/08/2026 |
1.148.648 |
-0,90%
|
63,07
|
62,62
|
63,50
|
62,78
|
| 13/08/2026 |
1.395.804 |
0,43%
|
63,28
|
62,53
|
63,73
|
63,35
|
| 12/08/2026 |
1.215.308 |
-0,85%
|
64,63
|
62,90
|
64,64
|
63,08
|
| 11/08/2026 |
1.596.100 |
0,28%
|
63,82
|
63,03
|
64,46
|
63,62
|
| 10/08/2026 |
1.958.645 |
-0,89%
|
63,94
|
63,30
|
64,70
|
63,44
|
| 07/08/2026 |
1.470.781 |
0,08%
|
63,88
|
63,45
|
64,66
|
64,01
|
| 06/08/2026 |
1.498.881 |
-2,25%
|
65,39
|
63,87
|
66,12
|
63,96
|
| 05/08/2026 |
1.884.926 |
-0,40%
|
65,25
|
64,97
|
66,04
|
65,43
|
| 04/08/2026 |
2.625.349 |
3,99%
|
63,69
|
63,06
|
66,13
|
65,69
|
| 03/08/2026 |
2.051.607 |
2,20%
|
62,48
|
62,24
|
63,22
|
63,17
|
| 31/07/2026 |
2.880.563 |
0,68%
|
62,31
|
61,11
|
62,65
|
61,81
|
| 30/07/2026 |
3.639.682 |
2,45%
|
61,00
|
59,10
|
61,41
|
61,39
|
| 29/07/2026 |
3.691.545 |
-5,13%
|
62,29
|
59,62
|
62,49
|
59,92
|
| 28/07/2026 |
3.637.550 |
-8,90%
|
68,00
|
62,45
|
68,13
|
63,16
|
| 27/07/2026 |
2.387.974 |
0,65%
|
69,30
|
68,05
|
69,86
|
69,33
|
| 24/07/2026 |
1.552.051 |
-0,39%
|
68,68
|
67,84
|
69,46
|
68,88
|
| 23/07/2026 |
1.298.567 |
1,54%
|
68,13
|
68,01
|
69,38
|
69,15
|
| 22/07/2026 |
1.555.335 |
2,11%
|
66,59
|
66,59
|
68,25
|
68,10
|
| 21/07/2026 |
2.025.358 |
-0,43%
|
67,15
|
65,88
|
67,76
|
66,69
|
| 20/07/2026 |
2.184.402 |
-2,49%
|
68,84
|
66,86
|
69,19
|
66,98
|
| 17/07/2026 |
1.738.085 |
-0,94%
|
68,00
|
67,69
|
69,57
|
68,69
|
| 16/07/2026 |
1.709.862 |
0,87%
|
67,87
|
67,71
|
69,64
|
69,34
|
| 15/07/2026 |
1.319.343 |
-1,46%
|
70,26
|
67,775
|
70,27
|
68,74
|
| 14/07/2026 |
1.522.447 |
1,68%
|
70,18
|
68,99
|
70,90
|
69,76
|
| 13/07/2026 |
1.360.619 |
-1,05%
|
69,07
|
68,33
|
69,89
|
68,61
|
| 10/07/2026 |
1.959.573 |
2,26%
|
68,24
|
67,85
|
70,39
|
69,34
|
| 09/07/2026 |
1.825.483 |
1,60%
|
67,73
|
67,41
|
68,42
|
67,81
|
| 08/07/2026 |
1.648.480 |
-2,81%
|
67,60
|
65,77
|
67,73
|
66,74
|
| 07/07/2026 |
1.548.111 |
-2,04%
|
69,72
|
67,72
|
69,79
|
68,67
|
| 06/07/2026 |
1.554.033 |
0,04%
|
70,60
|
69,15
|
70,75
|
70,10
|
| 02/07/2026 |
1.794.353 |
-2,78%
|
72,32
|
69,36
|
72,38
|
70,07
|
| 01/07/2026 |
1.207.457 |
-1,75%
|
72,85
|
71,43
|
73,76
|
72,07
|
| 30/06/2026 |
2.061.834 |
-0,11%
|
74,03
|
73,12
|
74,64
|
73,35
|
| 29/06/2026 |
1.413.947 |
-0,22%
|
73,24
|
72,78
|
74,11
|
73,43
|
| 26/06/2026 |
3.829.776 |
-3,17%
|
74,95
|
73,12
|
75,03
|
73,59
|
| 25/06/2026 |
1.552.051 |
2,62%
|
74,82
|
74,755
|
76,76
|
76,00
|
| 24/06/2026 |
1.835.667 |
4,68%
|
71,69
|
71,60
|
74,38
|
74,06
|
| 23/06/2026 |
1.985.738 |
-1,53%
|
70,20
|
70,18
|
71,73
|
70,75
|
| 22/06/2026 |
1.762.269 |
0,06%
|
72,16
|
71,25
|
72,41
|
71,85
|
| 18/06/2026 |
4.309.436 |
3,34%
|
71,82
|
71,50
|
72,85
|
71,81
|
| 17/06/2026 |
1.619.144 |
-2,33%
|
71,14
|
69,35
|
72,35
|
69,49
|
| 16/06/2026 |
1.646.617 |
0,03%
|
71,44
|
71,10
|
72,52
|
71,15
|
| 15/06/2026 |
1.796.966 |
1,75%
|
71,53
|
71,10
|
72,60
|
71,13
|
| 12/06/2026 |
1.051.670 |
0,24%
|
70,11
|
68,83
|
70,33
|
69,91
|
| 11/06/2026 |
1.757.167 |
2,60%
|
68,71
|
67,51
|
70,15
|
69,74
|
| 10/06/2026 |
2.385.645 |
-4,59%
|
71,02
|
67,83
|
71,57
|
67,97
|
| 09/06/2026 |
2.590.341 |
5,78%
|
68,06
|
68,06
|
71,27
|
71,24
|
| 08/06/2026 |
1.980.071 |
0,28%
|
67,20
|
66,99
|
68,19
|
67,35
|
| 05/06/2026 |
1.622.309 |
-2,01%
|
67,20
|
66,43
|
67,61
|
67,16
|
| 04/06/2026 |
1.334.081 |
1,42%
|
67,86
|
67,64
|
68,78
|
68,54
|
| 03/06/2026 |
1.472.148 |
1,75%
|
66,10
|
66,08
|
68,83
|
67,58
|
| 02/06/2026 |
1.898.911 |
2,01%
|
66,87
|
66,32
|
69,76
|
66,42
|
| 01/06/2026 |
1.865.474 |
1,94%
|
63,05
|
62,69
|
65,315
|
65,11
|
| 29/05/2026 |
3.563.509 |
0,09%
|
63,51
|
63,17
|
65,26
|
63,87
|
| 28/05/2026 |
1.818.480 |
-1,09%
|
63,51
|
62,34
|
64,39
|
63,81
|
| 27/05/2026 |
1.947.111 |
-0,59%
|
65,53
|
64,37
|
66,13
|
64,51
|
| 26/05/2026 |
2.307.842 |
2,77%
|
64,04
|
63,82
|
65,15
|
64,89
|
| 22/05/2026 |
1.293.227 |
1,54%
|
62,60
|
61,92
|
63,94
|
63,14
|
| 21/05/2026 |
2.359.269 |
-2,22%
|
61,68
|
61,19
|
63,33
|
62,18
|
| 20/05/2026 |
1.368.903 |
3,50%
|
61,84
|
61,26
|
63,88
|
63,59
|
| 19/05/2026 |
2.042.195 |
-4,76%
|
63,73
|
61,38
|
63,73
|
61,44
|
| 18/05/2026 |
1.981.543 |
-0,25%
|
64,56
|
63,49
|
64,84
|
64,51
|
| 15/05/2026 |
1.264.629 |
-3,09%
|
65,72
|
64,42
|
65,74
|
64,67
|
| 14/05/2026 |
1.132.920 |
1,77%
|
66,03
|
65,38
|
67,06
|
66,73
|
| 13/05/2026 |
1.065.797 |
0,02%
|
65,85
|
65,00
|
66,17
|
65,57
|
| 12/05/2026 |
1.155.877 |
-0,49%
|
65,49
|
64,75
|
65,97
|
65,56
|
| 11/05/2026 |
1.795.657 |
-1,42%
|
66,87
|
65,65
|
66,98
|
65,88
|
| 08/05/2026 |
1.182.663 |
-0,58%
|
67,60
|
66,51
|
68,38
|
66,83
|
| 07/05/2026 |
2.020.829 |
-1,00%
|
68,58
|
66,45
|
68,62
|
67,22
|
| 06/05/2026 |
2.321.127 |
5,80%
|
66,11
|
65,85
|
68,47
|
67,90
|
| 05/05/2026 |
2.627.663 |
-2,60%
|
66,22
|
64,08
|
66,46
|
64,18
|
| 04/05/2026 |
1.476.097 |
-2,56%
|
67,17
|
65,15
|
67,17
|
65,89
|
| 01/05/2026 |
2.060.334 |
0,67%
|
67,20
|
66,58
|
68,48
|
67,62
|
| 30/04/2026 |
3.685.547 |
8,79%
|
64,21
|
63,89
|
69,03
|
67,17
|
| 29/04/2026 |
2.131.497 |
-0,42%
|
63,03
|
61,20
|
63,76
|
61,74
|
