Carrier Global Corp (CARR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	3.317.867	1,73%	54,665	53,505	56,02	56,01
08/02/2024	2.417.278	2,29%	54,26	53,505	55,10	55,06
07/02/2024	3.479.897	-0,88%	54,90	53,23	55,32	53,83
06/02/2024	4.560.597	-3,47%	54,75	54,25	56,03	54,31
05/02/2024	3.520.797	-0,92%	56,15	55,98	57,50	56,26
02/02/2024	1.951.101	2,14%	55,06	54,775	56,98	56,78
01/02/2024	2.847.275	1,61%	55,33	54,57	55,77	55,59
31/01/2024	1.924.092	-2,88%	56,03	54,6511	56,34	54,71
30/01/2024	2.722.728	0,04%	56,06	55,42	56,5182	56,33
29/01/2024	1.691.518	1,44%	56,31	55,20	56,32	56,31
26/01/2024	1.772.019	-1,42%	56,31	55,30	56,47	55,51
25/01/2024	1.275.990	2,44%	56,31	55,56	56,36	56,31
24/01/2024	1.240.663	-1,68%	56,31	54,935	56,23	54,97
23/01/2024	1.354.442	-0,73%	56,59	55,57	56,635	55,91
22/01/2024	1.321.992	0,79%	56,25	55,935	56,78	56,32
19/01/2024	2.355.033	0,87%	55,20	54,745	56,05	55,88
18/01/2024	983.466	0,62%	55,36	54,91	55,86	55,40
17/01/2024	1.400.784	-1,42%	55,45	54,97	55,76	55,06
16/01/2024	1.395.081	-0,52%	57,24	55,16	56,045	55,85
15/01/2024	1.468.392	-1,27%	57,24	55,95	57,36	56,14
12/01/2024	1.468.392	-1,27%	57,24	55,95	57,36	56,14
11/01/2024	1.534.820	-0,32%	57,00	56,1725	57,045	56,86
10/01/2024	1.236.223	0,42%	56,80	56,34	57,085	57,04
09/01/2024	1.059.035	0,67%	55,925	55,735	56,91	56,80
08/01/2024	1.176.641	1,26%	55,95	55,695	56,46	56,42
05/01/2024	1.339.970	0,43%	55,63	55,485	56,22	55,72
04/01/2024	1.693.868	1,06%	55,10	54,915	56,105	55,48
03/01/2024	1.401.974	-2,75%	56,80	54,80	55,85	54,90
02/01/2024	1.187.712	-1,74%	56,80	56,075	57,32	56,45
29/12/2023	482.856	-0,33%	57,39	57,28	57,8494	57,451
28/12/2023	778.857	-0,24%	57,56	57,55	58,02	57,64
27/12/2023	624.932	0,59%	57,22	57,34	57,975	57,78
26/12/2023	1.072.302	0,60%	57,22	57,08	57,76	57,44
22/12/2023	607.865	0,32%	57,15	56,715	57,525	57,10
21/12/2023	942.012	1,64%	56,69	56,27	56,94	56,92
20/12/2023	936.104	-1,41%	56,78	56,00	57,53	56,00
19/12/2023	1.824.523	0,41%	56,78	56,60	57,405	56,99
18/12/2023	1.482.815	-0,99%	57,43	56,40	57,48	56,76
15/12/2023	1.978.164	-2,52%	56,36	57,24	58,58	57,33
14/12/2023	2.681.604	5,39%	56,36	56,28	59,18	58,81
13/12/2023	2.251.768	-0,94%	56,42	54,38	56,945	55,80
12/12/2023	1.692.921	0,68%	53,07	54,92	56,45	56,33
11/12/2023	2.979.865	1,23%	53,07	55,375	56,27	55,95
08/12/2023	4.764.783	4,50%	53,07	54,67	56,87	55,27
07/12/2023	1.119.022	-0,23%	53,07	52,54	53,15	52,89
06/12/2023	1.113.833	0,84%	53,195	52,93	53,88	53,01
05/12/2023	1.061.750	-1,67%	53,23	52,435	53,33	52,57
04/12/2023	1.691.524	0,45%	52,03	52,37	53,49	53,46
01/12/2023	1.146.399	2,43%	52,03	52,09	53,34	53,22
30/11/2023	1.786.293	-0,48%	52,03	51,20	52,06	51,96
29/11/2023	1.838.225	1,12%	52,14	51,715	52,97	52,21
28/11/2023	1.114.448	-0,98%	52,14	51,31	52,27	51,63
27/11/2023	1.146.067	-1,59%	52,745	51,94	52,83	52,14
24/11/2023	298.727	0,42%	52,54	52,6263	53,02	52,97
23/11/2023	1.005.863	-0,68%	52,86	52,44	53,00	52,37
22/11/2023	909.016	0,04%	52,86	52,44	53,00	52,75
21/11/2023	1.330.395	-1,61%	53,02	52,52	53,30	52,73
20/11/2023	2.393.101	0,70%	53,02	53,20	54,18	53,59
17/11/2023	1.367.069	1,03%	52,12	52,555	53,345	53,22
16/11/2023	2.015.084	0,63%	52,12	51,93	52,73	52,68
15/11/2023	2.630.510	-0,87%	52,65	52,33	53,17	52,35
14/11/2023	2.075.253	3,67%	52,24	52,04	53,71	52,81
13/11/2023	1.592.443	-1,09%	51,30	50,68	51,4453	50,94
10/11/2023	1.132.879	2,12%	50,99	50,69	51,64	51,50
09/11/2023	2.169.744	-1,02%	51,00	50,31	51,31	50,43
08/11/2023	1.625.157	0,99%	50,55	50,3575	51,00	50,95
07/11/2023	1.931.870	0,36%	50,415	49,6205	50,49	50,45
06/11/2023	1.271.167	-0,52%	50,74	49,92	50,54	50,27
03/11/2023	1.968.567	1,12%	50,74	50,47	52,40	50,53
02/11/2023	2.525.778	0,62%	47,77	49,81	50,98	49,97
01/11/2023	2.600.602	4,20%	47,50	47,635	50,02	49,66
31/10/2023	1.737.585	0,61%	47,30	47,12	48,09	47,66
30/10/2023	2.160.904	1,87%	47,30	46,77	47,71	47,37
27/10/2023	1.756.338	0,11%	46,10	45,68	46,715	46,45
26/10/2023	4.713.127	-0,97%	48,91	46,19	49,9849	46,40
25/10/2023	4.182.780	-2,31%	47,86	46,90	48,27	47,04
24/10/2023	2.175.902	-0,72%	48,90	47,95	49,12	48,15
23/10/2023	2.293.534	0,46%	48,28	48,24	49,24	48,50
20/10/2023	2.998.076	-1,47%	48,79	47,78	48,97	48,28
19/10/2023	2.720.728	-2,29%	50,00	48,79	50,59	49,00
18/10/2023	2.355.442	-5,20%	52,66	50,02	52,05	50,15
17/10/2023	3.985.617	-0,47%	53,16	52,34	53,37	52,90
16/10/2023	1.923.321	1,12%	53,16	53,115	54,07	53,15
13/10/2023	2.495.685	-3,52%	54,40	52,265	54,66	52,56
12/10/2023	1.936.864	-2,78%	55,17	54,17	55,515	54,48
11/10/2023	812.062	1,12%	55,35	55,32	56,195	56,04
10/10/2023	1.042.233	0,73%	55,35	54,93	56,09	55,42
09/10/2023	858.910	1,36%	53,94	53,37	55,07	55,02
06/10/2023	2.512.361	1,44%	51,84	51,512	54,63	54,28
05/10/2023	2.283.541	-2,01%	53,18	53,02	54,27	53,51
04/10/2023	1.919.635	2,04%	54,08	53,17	54,845	54,61
03/10/2023	2.164.050	-1,91%	54,08	52,90	54,31	53,52
02/10/2023	1.605.970	-1,16%	55,10	54,14	55,59	54,56
29/09/2023	1.396.096	-1,32%	56,50	54,93	56,50	55,20
28/09/2023	2.647.908	1,56%	54,97	54,97	57,12	55,94
27/09/2023	3.094.521	4,48%	53,36	53,41	55,38	55,08
26/09/2023	3.739.347	-1,61%	53,12	52,23	54,695	52,72
25/09/2023	1.341.792	1,34%	52,80	52,49	53,73	53,58
22/09/2023	1.598.552	0,59%	52,59	52,49	53,39	52,87
21/09/2023	2.120.453	-2,36%	54,26	52,28	53,48	52,56