Carrier Global Corp (CARR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 05/08/2025 |
1.029.787 |
-0,24%
|
66,86
|
65,77
|
66,86
|
66,38
|
| 04/08/2025 |
1.336.413 |
-0,57%
|
66,71
|
66,17
|
67,33
|
66,54
|
| 01/08/2025 |
1.816.620 |
-2,48%
|
67,40
|
66,46
|
67,84
|
66,92
|
| 31/07/2025 |
2.544.627 |
0,62%
|
68,00
|
68,00
|
69,61
|
68,62
|
| 30/07/2025 |
2.660.591 |
-4,84%
|
71,45
|
67,75
|
71,45
|
68,20
|
| 29/07/2025 |
3.840.967 |
-10,61%
|
74,00
|
70,99
|
74,61
|
71,67
|
| 28/07/2025 |
2.101.274 |
-0,68%
|
80,92
|
80,03
|
81,09
|
80,18
|
| 25/07/2025 |
1.010.063 |
1,62%
|
79,79
|
79,53
|
80,81
|
80,73
|
| 24/07/2025 |
951.188 |
-0,21%
|
79,81
|
79,44
|
80,65
|
79,44
|
| 23/07/2025 |
1.848.857 |
4,17%
|
78,27
|
77,93
|
80,73
|
79,61
|
| 22/07/2025 |
929.377 |
0,59%
|
75,82
|
75,49
|
76,515
|
76,42
|
| 21/07/2025 |
1.001.170 |
-0,86%
|
76,80
|
75,96
|
76,96
|
75,97
|
| 18/07/2025 |
1.453.260 |
-0,39%
|
77,19
|
76,41
|
77,23
|
76,63
|
| 17/07/2025 |
926.675 |
1,99%
|
75,40
|
75,26
|
76,99
|
76,93
|
| 16/07/2025 |
1.672.836 |
0,07%
|
75,41
|
74,09
|
75,635
|
75,43
|
| 15/07/2025 |
1.037.420 |
-1,61%
|
76,41
|
75,37
|
76,63
|
75,38
|
| 14/07/2025 |
895.462 |
-0,01%
|
76,29
|
75,99
|
76,77
|
76,61
|
| 11/07/2025 |
1.249.442 |
-0,20%
|
75,85
|
75,85
|
76,90
|
76,62
|
| 10/07/2025 |
1.260.903 |
1,16%
|
76,00
|
75,83
|
77,28
|
76,77
|
| 09/07/2025 |
1.296.652 |
1,32%
|
75,41
|
74,755
|
76,015
|
75,89
|
| 08/07/2025 |
1.465.385 |
0,35%
|
74,71
|
74,46
|
75,40
|
74,90
|
| 07/07/2025 |
1.139.440 |
-1,34%
|
75,55
|
74,28
|
75,72
|
74,64
|
| 04/07/2025 |
651.472 |
-0,47%
|
75,50
|
75,25
|
75,825
|
75,65
|
| 03/07/2025 |
479.966 |
0,52%
|
75,51
|
75,29
|
75,825
|
75,65
|
| 02/07/2025 |
1.184.319 |
1,29%
|
74,31
|
74,15
|
75,315
|
75,26
|
| 01/07/2025 |
1.704.901 |
1,52%
|
72,53
|
72,40
|
74,875
|
74,30
|
| 30/06/2025 |
1.738.032 |
-0,65%
|
73,62
|
72,99
|
73,67
|
73,19
|
| 27/06/2025 |
2.421.356 |
1,49%
|
73,34
|
73,09
|
74,27
|
73,67
|
| 26/06/2025 |
1.337.879 |
0,22%
|
72,51
|
72,28
|
73,30
|
72,59
|
| 25/06/2025 |
1.030.511 |
-0,04%
|
72,45
|
72,01
|
72,685
|
72,43
|
| 24/06/2025 |
1.332.209 |
0,95%
|
72,24
|
71,87
|
72,54
|
72,46
|
| 23/06/2025 |
1.133.644 |
1,86%
|
70,40
|
70,10
|
71,84
|
71,78
|
| 20/06/2025 |
5.182.115 |
0,87%
|
70,48
|
69,89
|
70,80
|
70,47
|
| 18/06/2025 |
1.406.576 |
0,11%
|
69,83
|
69,58
|
70,60
|
69,86
|
| 17/06/2025 |
2.331.348 |
-1,77%
|
70,37
|
69,50
|
70,74
|
69,78
|
| 16/06/2025 |
1.431.944 |
-0,28%
|
71,55
|
70,51
|
71,74
|
71,04
|
| 13/06/2025 |
1.144.143 |
-1,71%
|
71,41
|
71,01
|
71,96
|
71,24
|
| 12/06/2025 |
1.217.282 |
0,00%
|
72,29
|
72,00
|
72,81
|
72,48
|
| 11/06/2025 |
2.120.202 |
1,02%
|
72,14
|
71,585
|
72,67
|
72,48
|
| 10/06/2025 |
1.452.868 |
0,14%
|
72,18
|
71,45
|
72,20
|
71,75
|
| 09/06/2025 |
1.217.339 |
0,86%
|
71,29
|
71,07
|
71,905
|
71,65
|
| 06/06/2025 |
1.270.936 |
-0,50%
|
71,94
|
70,68
|
71,94
|
71,04
|
| 05/06/2025 |
1.261.200 |
0,01%
|
71,68
|
70,695
|
71,90
|
71,40
|
| 04/06/2025 |
1.134.891 |
0,83%
|
71,27
|
70,99
|
71,91
|
71,39
|
| 03/06/2025 |
1.066.576 |
0,65%
|
70,23
|
69,97
|
70,89
|
70,80
|
| 02/06/2025 |
1.113.656 |
-1,21%
|
70,71
|
69,315
|
70,82
|
70,34
|
| 30/05/2025 |
2.815.394 |
-0,29%
|
71,30
|
70,58
|
71,53
|
71,20
|
| 29/05/2025 |
898.499 |
0,52%
|
71,63
|
70,77
|
71,63
|
71,41
|
| 28/05/2025 |
1.419.471 |
-1,78%
|
72,43
|
70,985
|
72,52
|
71,04
|
| 27/05/2025 |
1.132.405 |
1,90%
|
71,78
|
70,90
|
72,34
|
72,33
|
| 23/05/2025 |
1.351.408 |
-1,10%
|
70,64
|
70,58
|
71,38
|
70,98
|
| 22/05/2025 |
1.230.930 |
-0,44%
|
71,98
|
71,375
|
72,30
|
71,77
|
| 21/05/2025 |
1.409.057 |
-3,82%
|
73,81
|
71,96
|
74,00
|
72,09
|
| 20/05/2025 |
1.142.539 |
-1,16%
|
75,85
|
74,45
|
75,95
|
74,95
|
| 19/05/2025 |
1.861.935 |
0,28%
|
74,34
|
74,34
|
76,29
|
75,83
|
| 16/05/2025 |
2.171.279 |
2,91%
|
74,11
|
73,76
|
75,65
|
75,62
|
| 15/05/2025 |
1.061.425 |
0,16%
|
73,13
|
73,10
|
73,58
|
73,48
|
| 14/05/2025 |
1.218.056 |
-1,73%
|
74,24
|
73,25
|
74,64
|
73,36
|
| 13/05/2025 |
1.649.737 |
1,65%
|
74,11
|
73,77
|
75,08
|
74,65
|
| 12/05/2025 |
1.570.906 |
2,80%
|
74,00
|
72,84
|
74,39
|
73,44
|
| 09/05/2025 |
1.415.272 |
1,33%
|
71,03
|
70,71
|
71,54
|
71,44
|
| 08/05/2025 |
1.141.417 |
0,73%
|
70,71
|
70,37
|
71,77
|
70,50
|
| 07/05/2025 |
1.205.375 |
-0,28%
|
70,42
|
69,26
|
70,80
|
69,99
|
| 06/05/2025 |
1.406.440 |
-0,88%
|
69,85
|
69,70
|
70,71
|
70,19
|
| 05/05/2025 |
1.768.689 |
-1,01%
|
71,25
|
70,67
|
71,77
|
70,81
|
| 02/05/2025 |
1.667.275 |
2,48%
|
70,00
|
69,49
|
71,745
|
71,53
|
| 01/05/2025 |
2.507.122 |
11,61%
|
67,72
|
66,07
|
70,30
|
69,80
|
| 30/04/2025 |
2.772.032 |
2,83%
|
60,60
|
60,09
|
62,66
|
62,54
|
| 29/04/2025 |
1.223.468 |
0,55%
|
60,26
|
60,26
|
61,47
|
60,82
|
| 28/04/2025 |
1.504.113 |
0,72%
|
60,21
|
59,78
|
61,18
|
60,49
|
| 25/04/2025 |
1.371.563 |
-0,41%
|
60,15
|
59,70
|
60,60
|
60,06
|
| 24/04/2025 |
1.204.084 |
2,92%
|
59,20
|
59,03
|
60,56
|
60,31
|
| 23/04/2025 |
2.542.574 |
-1,46%
|
60,28
|
58,57
|
60,87
|
58,60
|
| 22/04/2025 |
1.002.081 |
2,22%
|
58,32
|
58,32
|
59,76
|
59,47
|
| 21/04/2025 |
1.154.626 |
-2,87%
|
59,28
|
57,44
|
59,32
|
58,18
|
| 17/04/2025 |
1.160.113 |
1,20%
|
59,74
|
59,24
|
60,40
|
59,90
|
| 16/04/2025 |
1.210.328 |
-2,12%
|
59,48
|
58,61
|
60,48
|
59,19
|
| 15/04/2025 |
854.790 |
-0,20%
|
60,59
|
60,08
|
61,11
|
60,47
|
| 14/04/2025 |
1.289.860 |
2,24%
|
60,26
|
59,36
|
61,32
|
60,59
|
| 11/04/2025 |
1.726.959 |
0,36%
|
58,62
|
57,80
|
59,75
|
59,26
|
| 10/04/2025 |
1.638.965 |
-2,83%
|
59,13
|
57,11
|
59,63
|
59,05
|
| 09/04/2025 |
2.055.166 |
9,40%
|
55,29
|
54,855
|
61,25
|
60,77
|
| 08/04/2025 |
1.529.962 |
-2,25%
|
58,21
|
54,56
|
58,44
|
55,55
|
| 07/04/2025 |
1.970.305 |
-0,61%
|
56,36
|
54,325
|
59,48
|
56,83
|
| 04/04/2025 |
1.803.464 |
-5,83%
|
58,90
|
55,97
|
59,03
|
57,18
|
| 03/04/2025 |
1.369.837 |
-6,64%
|
63,00
|
60,59
|
63,30
|
60,72
|
| 02/04/2025 |
884.650 |
2,36%
|
62,75
|
62,75
|
65,19
|
65,04
|
| 01/04/2025 |
1.296.637 |
0,22%
|
63,24
|
62,30
|
64,08
|
63,54
|
| 31/03/2025 |
1.788.230 |
0,11%
|
62,72
|
61,81
|
63,84
|
63,40
|
| 28/03/2025 |
1.424.458 |
-3,56%
|
65,63
|
63,26
|
65,63
|
63,33
|
| 27/03/2025 |
1.108.649 |
-1,94%
|
66,86
|
65,57
|
66,86
|
65,67
|
| 26/03/2025 |
1.278.197 |
-1,67%
|
68,20
|
66,66
|
68,33
|
66,97
|
| 25/03/2025 |
1.470.494 |
0,22%
|
68,01
|
67,57
|
68,50
|
68,11
|
| 24/03/2025 |
1.535.243 |
2,71%
|
67,17
|
67,06
|
68,05
|
67,96
|
| 21/03/2025 |
6.593.702 |
-0,39%
|
65,76
|
65,10
|
66,21
|
66,17
|
| 20/03/2025 |
1.839.431 |
-1,85%
|
66,93
|
65,85
|
67,50
|
66,43
|
| 19/03/2025 |
1.553.900 |
0,56%
|
67,27
|
67,05
|
68,25
|
67,68
|
| 18/03/2025 |
833.072 |
-0,49%
|
67,37
|
66,68
|
67,40
|
67,30
|
| 17/03/2025 |
1.001.921 |
1,65%
|
66,49
|
66,49
|
67,80
|
67,63
|
| 14/03/2025 |
1.217.291 |
3,55%
|
65,47
|
65,25
|
66,77
|
66,53
|
