Carrier Global Corp (CARR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/05/2023	1.778.215	-0,84%	42,785	42,295	43,10	42,43
19/05/2023	1.899.934	-1,11%	42,76	42,465	43,655	42,79
18/05/2023	1.084.546	0,86%	42,76	42,60	43,385	43,27
17/05/2023	2.116.851	1,78%	42,38	42,35	43,23	42,90
16/05/2023	3.911.702	-1,54%	42,49	42,02	42,86	42,15
15/05/2023	2.005.027	0,97%	42,17	41,97	42,88	42,81
12/05/2023	1.990.062	-1,00%	42,925	41,8025	43,09	42,40
11/05/2023	1.614.006	-0,58%	43,075	42,56	43,12	42,83
10/05/2023	2.785.111	0,70%	43,45	42,48	43,54	43,08
09/05/2023	2.823.546	0,42%	42,59	42,37	43,075	42,78
08/05/2023	2.941.576	0,52%	42,74	42,2175	43,04	42,60
05/05/2023	3.196.894	3,11%	41,98	41,705	42,48	42,38
04/05/2023	2.847.451	0,48%	40,76	40,29	41,11	41,10
03/05/2023	2.621.496	-1,75%	41,95	40,8275	42,555	41,09
02/05/2023	3.394.895	1,58%	41,44	40,35	41,85	41,82
01/05/2023	2.371.346	-1,55%	41,69	41,035	41,96	41,17
28/04/2023	2.760.983	0,87%	41,72	41,46	42,29	41,82
27/04/2023	4.823.685	1,99%	41,14	40,475	41,535	41,46
26/04/2023	6.088.955	-3,95%	42,91	40,40	41,46	40,65
25/04/2023	4.648.067	0,93%	42,91	42,12	43,26	42,32
24/04/2023	8.892.014	-7,28%	45,38	41,54	46,98	41,93
21/04/2023	1.709.516	-0,35%	45,36	45,02	45,53	45,22
20/04/2023	2.371.095	0,89%	44,71	44,55	45,485	45,38
19/04/2023	1.782.898	0,38%	44,53	44,53	45,11	44,98
18/04/2023	1.622.574	0,09%	45,135	44,545	45,44	44,81
17/04/2023	1.321.401	1,06%	44,43	44,35	44,915	44,77
14/04/2023	1.869.924	0,45%	44,44	43,865	44,87	44,30
13/04/2023	1.827.363	0,55%	43,825	43,12	44,31	44,10
12/04/2023	1.809.917	0,78%	44,15	43,59	44,345	43,86
11/04/2023	4.418.995	2,88%	42,62	42,34	44,95	43,52
10/04/2023	1.127.758	1,20%	41,745	41,48	42,31	42,30
06/04/2023	1.844.310	-0,71%	42,225	41,29	42,31	41,80
05/04/2023	2.599.255	-1,84%	43,09	41,705	43,09	42,10
04/04/2023	3.282.002	-6,13%	45,56	42,645	45,73	42,89
03/04/2023	1.962.753	-0,13%	45,54	45,23	45,96	45,69
31/03/2023	1.690.723	1,46%	45,815	45,325	46,07	45,75
30/03/2023	1.557.962	-0,64%	45,69	44,985	45,85	45,09
29/03/2023	1.318.406	1,41%	44,91	45,00	45,59	45,38
28/03/2023	867.409	-1,08%	45,58	44,52	45,42	43,82
27/03/2023	1.382.314	0,87%	44,64	44,0609	44,86	44,30
24/03/2023	2.448.016	-0,86%	43,78	43,01	43,925	43,92
23/03/2023	1.631.729	0,27%	44,325	43,87	45,195	44,30
22/03/2023	1.659.771	-2,26%	45,19	44,12	45,64	44,18
21/03/2023	1.702.516	0,47%	45,68	44,9701	45,957	45,20
20/03/2023	1.518.431	2,83%	44,12	43,98	45,15	44,99
17/03/2023	2.076.138	-1,64%	44,04	43,005	44,37	43,75
16/03/2023	2.068.678	2,70%	43,07	42,76	44,74	44,48
15/03/2023	3.182.048	-5,33%	44,91	42,345	44,99	43,31
14/03/2023	2.556.007	2,24%	45,67	45,20	46,48	45,75