BiG | O banco que entende os seus valores.

Carrier Global Corp (CARR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2026	2.548.111	2,19%	63,71	63,29	65,38	65,32
06/02/2026	2.632.381	1,30%	62,97	62,97	65,22	63,92
05/02/2026	4.462.840	-0,71%	64,61	60,69	64,62	63,10
04/02/2026	3.309.822	3,84%	62,24	62,14	64,13	63,55
03/02/2026	2.112.786	1,39%	60,13	60,07	61,36	61,20
02/02/2026	1.893.114	1,31%	59,43	59,43	60,78	60,36
30/01/2026	3.703.555	-0,35%	59,42	59,26	60,03	59,58
29/01/2026	2.622.919	3,25%	58,93	58,38	59,79	59,79
28/01/2026	3.879.137	1,47%	56,23	55,93	58,62	57,91
27/01/2026	1.444.944	-0,52%	57,35	56,85	57,58	57,07
26/01/2026	1.894.953	0,12%	57,27	56,83	57,62	57,37
23/01/2026	2.786.933	-0,24%	57,52	56,72	57,55	57,30
22/01/2026	2.925.491	-0,52%	58,33	57,08	58,41	57,44
21/01/2026	3.449.350	4,58%	55,59	55,58	57,86	57,74
20/01/2026	2.600.531	-1,74%	54,87	54,63	55,42	55,21
16/01/2026	2.113.637	1,15%	55,27	54,63	56,35	56,19
15/01/2026	1.392.440	-0,09%	56,14	55,20	56,14	55,55
14/01/2026	1.364.364	0,71%	55,53	54,70	55,79	55,60
13/01/2026	1.171.416	-0,31%	55,48	55,025	55,88	55,21
12/01/2026	2.128.001	-1,55%	56,22	55,33	56,28	55,38
09/01/2026	2.477.980	4,44%	54,56	54,19	56,375	56,25
08/01/2026	1.737.683	2,45%	51,90	51,79	53,91	53,86
07/01/2026	2.000.783	-1,74%	53,70	52,445	54,28	52,57
06/01/2026	1.875.251	-0,54%	52,09	50,30	53,67	53,50
20/11/2025	1.860.392	-1,74%	51,28	50,31	51,98	50,36
19/11/2025	1.504.592	-1,46%	52,42	51,05	52,42	51,25
18/11/2025	1.877.000	-2,11%	52,71	51,96	53,20	52,01
17/11/2025	1.883.066	-1,79%	54,14	52,95	54,17	53,13
14/11/2025	1.964.296	-1,92%	54,57	53,96	54,815	54,10
13/11/2025	1.372.146	-1,48%	55,95	55,035	57,09	55,16
12/11/2025	2.009.168	-1,72%	57,16	55,00	57,72	55,99
11/11/2025	1.082.734	-0,63%	57,57	56,65	57,57	56,97
10/11/2025	1.141.936	-0,31%	57,71	56,15	57,80	57,33
07/11/2025	1.854.291	1,66%	55,97	55,59	57,52	57,51
06/11/2025	1.555.039	-0,49%	56,71	56,44	57,70	56,57
05/11/2025	2.082.020	-1,22%	57,16	56,68	57,74	56,85
04/11/2025	1.860.374	-0,54%	57,36	56,86	57,90	57,55
03/11/2025	1.484.973	-2,74%	58,94	57,575	59,02	57,86
31/10/2025	1.712.765	1,09%	58,24	58,00	59,82	59,49
30/10/2025	2.353.429	-3,13%	59,95	58,36	61,00	58,85
29/10/2025	3.522.602	3,42%	57,72	57,72	62,31	60,75
28/10/2025	2.408.723	0,77%	60,00	58,47	60,50	58,74
27/10/2025	1.866.021	0,78%	58,44	57,86	58,88	58,29
24/10/2025	1.442.855	1,26%	57,91	57,65	58,32	57,84
23/10/2025	1.067.525	0,67%	56,99	56,61	57,49	57,12
22/10/2025	2.756.618	-5,15%	60,17	56,61	60,55	56,74