Carrier Global Corp (CARR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
