Carrier Global Corp (CARR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 28/04/2026 |
1.801.402 |
0,15%
|
61,65
|
61,03
|
62,29
|
62,00
|
| 27/04/2026 |
1.710.233 |
1,54%
|
61,53
|
61,53
|
62,90
|
61,91
|
| 24/04/2026 |
1.603.262 |
-0,93%
|
61,73
|
60,54
|
61,79
|
60,97
|
| 23/04/2026 |
1.528.862 |
1,47%
|
61,28
|
60,74
|
62,51
|
61,54
|
| 22/04/2026 |
1.209.751 |
-1,72%
|
62,34
|
60,38
|
62,505
|
60,65
|
| 21/04/2026 |
1.319.069 |
0,10%
|
61,78
|
61,41
|
63,04
|
61,71
|
| 20/04/2026 |
1.400.306 |
0,54%
|
61,18
|
60,99
|
62,195
|
61,65
|
| 17/04/2026 |
1.918.981 |
2,70%
|
60,31
|
60,19
|
62,94
|
61,32
|
| 16/04/2026 |
2.457.648 |
1,98%
|
59,18
|
57,86
|
60,71
|
59,71
|
| 15/04/2026 |
3.774.520 |
-9,45%
|
63,98
|
57,72
|
63,98
|
58,55
|
| 14/04/2026 |
1.133.757 |
0,53%
|
64,29
|
63,36
|
64,96
|
64,66
|
| 13/04/2026 |
1.766.378 |
1,55%
|
63,29
|
62,88
|
64,425
|
64,32
|
| 10/04/2026 |
1.947.471 |
3,06%
|
62,09
|
61,80
|
63,99
|
63,34
|
| 09/04/2026 |
1.575.257 |
5,44%
|
58,09
|
58,09
|
61,75
|
61,46
|
| 08/04/2026 |
1.847.771 |
5,14%
|
58,13
|
57,925
|
58,84
|
58,29
|
| 07/04/2026 |
1.317.349 |
-0,27%
|
55,15
|
54,66
|
55,53
|
55,44
|
| 06/04/2026 |
1.278.622 |
-0,22%
|
55,34
|
55,08
|
55,91
|
55,59
|
| 02/04/2026 |
1.483.949 |
-2,09%
|
55,93
|
55,29
|
57,02
|
55,71
|
| 01/04/2026 |
1.421.923 |
1,05%
|
56,64
|
56,25
|
57,79
|
56,90
|
| 31/03/2026 |
1.890.603 |
3,59%
|
55,69
|
55,23
|
56,73
|
56,31
|
| 30/03/2026 |
1.526.837 |
0,20%
|
55,04
|
53,80
|
55,04
|
54,36
|
| 27/03/2026 |
1.994.596 |
-0,77%
|
54,88
|
54,04
|
55,49
|
54,25
|
| 26/03/2026 |
2.852.364 |
-7,73%
|
58,71
|
54,59
|
59,25
|
54,67
|
| 25/03/2026 |
1.566.162 |
1,14%
|
59,45
|
58,45
|
59,85
|
59,25
|
| 24/03/2026 |
2.196.076 |
0,48%
|
57,47
|
56,94
|
59,25
|
58,58
|
| 23/03/2026 |
2.624.560 |
0,40%
|
59,69
|
58,275
|
60,20
|
58,30
|
| 20/03/2026 |
6.958.532 |
-1,53%
|
59,00
|
57,71
|
59,57
|
58,07
|
| 19/03/2026 |
2.411.141 |
2,36%
|
56,91
|
56,57
|
59,25
|
58,97
|
| 18/03/2026 |
2.105.822 |
1,11%
|
56,79
|
56,78
|
58,15
|
57,61
|
| 17/03/2026 |
1.681.666 |
2,02%
|
56,34
|
55,86
|
57,22
|
56,98
|
| 16/03/2026 |
2.107.696 |
0,36%
|
56,02
|
55,71
|
56,60
|
55,85
|
| 13/03/2026 |
1.981.034 |
-1,49%
|
57,17
|
55,23
|
57,485
|
55,65
|
| 12/03/2026 |
2.157.447 |
-3,75%
|
58,03
|
56,35
|
58,42
|
56,49
|
| 11/03/2026 |
1.537.715 |
0,44%
|
58,31
|
57,88
|
58,92
|
58,69
|
| 10/03/2026 |
2.419.316 |
-0,49%
|
58,03
|
57,93
|
59,37
|
58,43
|
| 09/03/2026 |
1.972.368 |
0,63%
|
57,20
|
56,46
|
59,08
|
58,72
|
| 06/03/2026 |
2.254.774 |
-3,39%
|
59,08
|
57,66
|
59,08
|
58,35
|
| 05/03/2026 |
1.494.439 |
-1,11%
|
60,63
|
59,60
|
61,42
|
60,40
|
| 04/03/2026 |
1.321.317 |
-0,15%
|
61,50
|
60,50
|
61,78
|
61,08
|
| 03/03/2026 |
1.313.186 |
-4,18%
|
61,39
|
60,27
|
62,13
|
61,17
|
| 02/03/2026 |
1.043.580 |
-0,87%
|
63,43
|
62,75
|
64,10
|
63,84
|
| 27/02/2026 |
2.813.025 |
2,61%
|
62,14
|
62,14
|
64,635
|
64,40
|
| 26/02/2026 |
1.125.966 |
2,05%
|
61,77
|
61,51
|
63,22
|
62,76
|
| 25/02/2026 |
1.379.840 |
-3,20%
|
62,00
|
60,29
|
62,00
|
61,50
|
| 24/02/2026 |
1.174.087 |
0,11%
|
63,69
|
63,52
|
64,57
|
63,53
|
| 23/02/2026 |
1.384.389 |
-1,06%
|
63,94
|
63,16
|
65,22
|
63,46
|
| 20/02/2026 |
1.283.616 |
1,94%
|
62,98
|
62,88
|
65,01
|
64,14
|
| 19/02/2026 |
1.845.467 |
-2,19%
|
63,25
|
61,23
|
63,36
|
62,92
|
| 18/02/2026 |
1.747.220 |
-3,16%
|
66,42
|
64,27
|
66,54
|
64,33
|
| 17/02/2026 |
1.534.068 |
1,57%
|
65,33
|
65,33
|
66,78
|
66,43
|
| 13/02/2026 |
1.954.978 |
0,79%
|
64,97
|
64,66
|
65,91
|
65,40
|
| 12/02/2026 |
2.142.974 |
-3,26%
|
67,65
|
64,87
|
68,32
|
64,89
|
| 11/02/2026 |
1.765.962 |
1,91%
|
66,16
|
66,16
|
67,28
|
67,08
|
| 10/02/2026 |
1.977.540 |
0,77%
|
65,75
|
65,49
|
66,50
|
65,82
|
