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 > >>
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
21/10/2025	1.739.335	3,73%	57,34	57,32	59,96	59,82
20/10/2025	1.465.662	2,62%	56,79	56,79	57,69	57,67
17/10/2025	1.870.511	-0,97%	56,82	56,14	57,00	56,20
16/10/2025	1.764.878	-0,80%	57,32	56,31	57,32	56,75
15/10/2025	1.635.306	-0,50%	57,44	56,88	58,30	57,21
14/10/2025	1.658.900	1,11%	55,53	55,425	57,87	57,50
13/10/2025	961.506	0,37%	57,43	56,71	57,66	56,87
10/10/2025	1.805.135	-2,48%	58,55	56,57	59,22	56,66
09/10/2025	1.886.474	-2,84%	60,07	57,67	60,07	58,10
08/10/2025	1.854.038	1,05%	59,05	58,64	60,51	59,80
07/10/2025	1.255.804	-1,05%	59,83	59,04	60,03	59,18
06/10/2025	1.696.759	0,27%	60,35	59,56	60,68	59,81
03/10/2025	1.348.074	1,27%	58,93	58,70	59,945	59,65
02/10/2025	1.110.676	-0,94%	59,33	58,73	60,06	58,90
01/10/2025	1.190.301	-0,40%	59,40	59,20	59,77	59,46
30/09/2025	2.025.599	0,96%	59,00	58,94	59,805	59,70
29/09/2025	1.790.711	0,49%	59,64	58,83	59,64	59,13
26/09/2025	1.406.760	0,15%	58,90	58,60	59,26	58,84
25/09/2025	1.446.769	-0,41%	58,56	58,32	59,26	58,75
24/09/2025	1.387.229	-1,26%	59,50	58,96	60,02	58,99
23/09/2025	1.764.285	-0,95%	60,52	59,44	60,805	59,74
22/09/2025	1.317.917	-0,13%	60,00	59,66	60,47	60,31
19/09/2025	3.450.560	-1,16%	61,20	60,36	61,28	60,39
18/09/2025	1.452.766	0,63%	61,14	60,74	61,69	61,10
17/09/2025	2.038.201	-0,34%	61,21	60,23	62,38	60,72
16/09/2025	1.920.605	-0,51%	61,77	60,87	61,90	60,93
15/09/2025	1.622.527	-0,70%	61,90	60,68	61,90	61,24
12/09/2025	1.594.294	-1,01%	61,77	61,38	62,51	61,67
11/09/2025	2.195.976	-0,32%	62,00	61,65	63,25	62,30
10/09/2025	2.775.215	-1,53%	63,72	60,14	64,78	62,50
09/09/2025	1.342.002	-3,26%	64,63	62,50	64,63	63,47
08/09/2025	1.648.810	0,15%	65,62	65,12	66,13	65,61
05/09/2025	1.635.442	3,10%	64,35	64,22	65,63	65,51
04/09/2025	1.397.787	1,71%	62,88	62,50	63,68	63,54
03/09/2025	1.966.430	-1,62%	63,46	61,77	63,69	62,47
02/09/2025	1.684.736	-2,61%	64,16	62,73	64,29	63,50
29/08/2025	1.942.884	-1,47%	66,37	64,89	66,37	65,20
28/08/2025	1.338.396	-2,10%	67,80	65,94	67,80	66,17
27/08/2025	2.175.076	1,67%	66,35	66,35	68,06	67,59
26/08/2025	2.169.322	0,73%	66,12	65,26	66,48	66,48
25/08/2025	1.262.408	-2,58%	67,42	65,97	67,74	66,00
22/08/2025	1.940.933	4,21%	65,34	65,26	67,98	67,75
21/08/2025	1.647.909	-2,74%	66,60	64,91	66,61	65,01
20/08/2025	1.494.983	-0,21%	66,82	66,42	67,18	66,84
19/08/2025	1.329.141	0,74%	66,49	66,37	67,65	66,98
18/08/2025	1.277.665	1,67%	65,34	65,30	66,57	66,49
15/08/2025	1.106.718	-0,55%	66,03	65,35	66,18	65,40
14/08/2025	1.272.070	-1,92%	66,39	65,50	66,57	65,76
13/08/2025	1.196.908	2,01%	66,02	65,51	67,22	67,05
12/08/2025	969.474	1,31%	65,35	65,07	66,12	65,73
11/08/2025	1.284.947	-1,74%	65,87	64,54	65,87	64,88
08/08/2025	915.301	-0,50%	66,51	65,97	66,85	66,03
07/08/2025	1.409.452	0,38%	66,91	66,13	67,00	66,36
06/08/2025	1.385.437	-0,41%	66,56	65,65	66,56	66,11