Carrier Global Corp (CARR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	1.357.331	-0,04%	54,26	53,77	54,72	53,83
19/09/2023	2.472.461	-0,99%	54,51	52,16	54,58	53,85
18/09/2023	1.247.259	-0,13%	54,51	54,115	55,04	54,39
15/09/2023	1.739.966	-0,55%	56,52	53,88	54,76	54,46
14/09/2023	2.623.530	-0,87%	56,52	53,63	55,795	54,76
13/09/2023	2.772.132	-2,37%	56,52	54,61	56,53	55,24
12/09/2023	3.179.247	-4,00%	58,65	56,27	59,195	56,58
11/09/2023	2.411.773	0,48%	58,985	58,23	59,26	58,94
08/09/2023	3.819.421	2,46%	56,32	57,11	59,25	58,66
07/09/2023	1.446.016	1,51%	56,32	55,84	57,485	57,25
06/09/2023	1.910.436	-0,04%	56,32	56,06	57,26	56,40
05/09/2023	1.365.013	-2,62%	57,70	56,04	58,24	56,42
04/09/2023	1.044.409	0,85%	57,33	57,59	58,25	57,94
01/09/2023	1.044.409	0,85%	57,33	57,59	58,25	57,94
31/08/2023	1.521.499	0,47%	57,33	57,31	58,08	57,45
30/08/2023	1.484.184	0,74%	56,805	56,73	57,395	57,18
29/08/2023	1.253.905	2,14%	54,18	55,305	56,88	56,76
28/08/2023	1.226.054	1,00%	54,18	55,32	56,11	55,57
25/08/2023	1.665.740	2,02%	54,18	53,84	55,46	55,02
24/08/2023	1.817.509	-2,35%	55,29	53,88	55,81	53,93
23/08/2023	2.456.381	2,66%	53,96	53,945	55,755	55,23
22/08/2023	1.292.774	0,43%	53,895	53,57	54,105	53,80
21/08/2023	1.387.907	0,34%	53,09	52,85	53,725	53,57
18/08/2023	1.996.179	0,64%	54,335	52,615	53,58	53,39
17/08/2023	3.347.439	-2,61%	54,335	52,62	54,34	53,05
16/08/2023	2.301.810	-1,70%	55,32	54,29	56,09	54,47
15/08/2023	1.854.373	-1,09%	55,14	55,2759	55,89	55,41
14/08/2023	2.027.078	0,86%	55,14	55,05	56,31	56,02
11/08/2023	1.202.712	0,25%	55,30	55,055	56,04	55,54
10/08/2023	1.402.946	-1,35%	56,29	55,285	56,56	55,40
09/08/2023	2.530.715	-2,14%	57,44	55,60	57,30	56,16
08/08/2023	1.342.091	-1,22%	57,44	56,24	57,54	57,39
07/08/2023	1.600.515	1,79%	57,46	57,085	58,31	58,10
04/08/2023	3.197.321	-1,76%	58,48	56,45	58,36	57,08
03/08/2023	2.538.414	-1,49%	59,45	58,045	58,965	58,10
02/08/2023	2.139.940	-1,37%	59,45	58,48	59,61	58,98
01/08/2023	1.683.754	0,42%	59,22	59,065	60,04	59,80
31/07/2023	2.904.632	0,95%	58,97	58,795	59,79	59,55
28/07/2023	4.275.173	3,95%	53,76	57,25	59,17	58,99
27/07/2023	5.123.472	4,26%	53,76	53,88	57,13	56,75
26/07/2023	3.179.554	0,97%	53,76	53,635	54,44	54,43
25/07/2023	1.685.864	0,19%	53,59	53,37	54,205	53,91
24/07/2023	1.321.648	0,11%	53,59	53,50	54,50	53,81
21/07/2023	2.663.013	-1,68%	54,61	53,44	54,6127	53,75
20/07/2023	2.532.869	-1,01%	55,39	54,265	55,50	54,67
19/07/2023	2.705.889	-0,02%	55,04	54,80	55,58	55,23
18/07/2023	1.490.756	1,25%	54,75	54,65	55,26	55,24
17/07/2023	2.708.995	1,34%	53,00	53,505	54,71	54,56
14/07/2023	2.451.560	1,36%	53,00	52,80	54,055	53,84
13/07/2023	2.178.508	0,00%	53,25	52,73	53,54	53,12
12/07/2023	3.540.281	0,23%	51,55	52,64	53,90	53,12
11/07/2023	3.697.755	3,39%	51,55	51,52	53,03	53,00
10/07/2023	1.893.544	3,91%	49,535	49,51	51,275	51,26
07/07/2023	1.010.716	0,53%	48,89	48,82	49,92	49,33
06/07/2023	1.639.409	-0,35%	49,88	48,35	49,15	49,07
05/07/2023	1.021.857	0,80%	49,88	49,23	50,16	50,44
04/07/2023	868.594	0,83%	49,84	49,54	50,165	50,12
03/07/2023	868.592	0,83%	49,84	49,54	50,165	50,12
30/06/2023	1.352.746	0,45%	49,71	49,42	50,08	49,71
29/06/2023	1.983.532	0,35%	49,24	49,20	49,69	49,49
28/06/2023	1.267.393	-0,38%	49,24	49,12	49,63	49,30
27/06/2023	1.986.319	1,77%	48,17	48,78	49,595	49,49
26/06/2023	2.385.453	1,21%	48,17	48,06	48,995	48,63
23/06/2023	2.160.892	0,40%	47,46	47,28	48,43	48,05
22/06/2023	2.621.455	-0,36%	46,50	47,57	48,055	47,86
21/06/2023	3.113.299	1,28%	46,50	47,285	48,42	48,22
20/06/2023	2.781.849	1,56%	46,50	46,46	47,63	47,61
19/06/2023	2.971.995	0,73%	47,01	46,53	47,41	46,88
16/06/2023	2.971.995	0,73%	47,01	46,53	47,41	46,88
15/06/2023	2.477.330	0,82%	45,795	45,40	46,72	46,54
14/06/2023	3.548.129	-1,30%	46,505	45,79	47,22	46,16
13/06/2023	2.163.206	2,05%	46,505	46,35	46,87	46,77
12/06/2023	2.467.265	1,17%	45,21	44,92	46,06	45,83
09/06/2023	2.988.845	-0,66%	45,85	44,72	45,89	45,30
08/06/2023	3.087.136	0,00%	44,22	44,10	45,62	45,60
07/06/2023	3.319.369	3,99%	43,20	43,86	45,62	45,60
06/06/2023	1.433.623	1,51%	43,20	43,01	44,19	43,85
05/06/2023	1.960.372	-0,55%	43,54	42,89	43,57	43,20
02/06/2023	3.103.372	4,68%	42,10	41,99	43,635	43,44
01/06/2023	1.486.922	1,47%	41,20	40,71	41,53	41,50
31/05/2023	3.636.766	2,10%	40,95	40,54	41,82	40,90
30/05/2023	3.636.766	2,10%	40,95	40,54	41,82	41,75
29/05/2023	1.979.013	-0,75%	41,51	40,73	41,475	40,89
26/05/2023	1.979.013	-0,75%	41,51	40,73	41,475	40,89
25/05/2023	2.303.612	-0,24%	41,67	40,9922	41,66	41,20
24/05/2023	3.659.266	-0,51%	41,515	40,97	41,59	41,30
23/05/2023	1.750.868	-2,17%	41,995	41,26	42,31	41,51