Carrier Global Corp (CARR)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 13/03/2025 |
1.519.312 |
-1,80%
|
65,06
|
64,13
|
66,25
|
64,25
|
| 12/03/2025 |
1.252.230 |
-0,34%
|
66,22
|
65,30
|
66,53
|
65,43
|
| 11/03/2025 |
1.825.942 |
-2,09%
|
67,00
|
65,155
|
67,23
|
65,65
|
| 10/03/2025 |
1.846.136 |
-0,50%
|
66,10
|
66,10
|
68,62
|
67,05
|
| 07/03/2025 |
1.906.894 |
3,09%
|
65,32
|
64,84
|
67,585
|
67,39
|
| 06/03/2025 |
1.555.881 |
0,77%
|
64,43
|
64,06
|
65,56
|
65,37
|
| 05/03/2025 |
1.945.945 |
4,51%
|
65,21
|
63,71
|
66,38
|
64,87
|
| 04/03/2025 |
1.638.317 |
-1,88%
|
62,15
|
60,18
|
63,15
|
62,07
|
| 03/03/2025 |
1.422.120 |
-2,38%
|
65,50
|
62,87
|
65,50
|
63,26
|
| 28/02/2025 |
2.195.760 |
1,12%
|
64,03
|
63,71
|
64,86
|
64,80
|
| 27/02/2025 |
1.761.331 |
-3,06%
|
65,70
|
63,94
|
66,06
|
64,08
|
| 26/02/2025 |
1.083.111 |
-1,64%
|
67,81
|
66,09
|
68,28
|
66,10
|
| 25/02/2025 |
1.917.607 |
0,98%
|
66,91
|
66,42
|
67,54
|
67,20
|
| 24/02/2025 |
2.230.136 |
0,64%
|
67,25
|
66,09
|
67,47
|
66,55
|
| 21/02/2025 |
2.246.986 |
-1,46%
|
67,90
|
65,63
|
67,94
|
66,13
|
| 20/02/2025 |
1.489.097 |
1,71%
|
65,81
|
65,45
|
67,20
|
67,11
|
| 19/02/2025 |
1.502.059 |
-0,92%
|
66,07
|
65,88
|
66,57
|
65,98
|
| 18/02/2025 |
1.618.616 |
2,24%
|
65,13
|
64,91
|
66,76
|
66,59
|
| 17/02/2025 |
1.825.954 |
0,00%
|
64,00
|
63,86
|
65,35
|
65,13
|
| 14/02/2025 |
1.825.954 |
2,29%
|
64,00
|
63,86
|
65,35
|
65,13
|
| 13/02/2025 |
1.630.116 |
0,11%
|
64,04
|
63,23
|
64,04
|
63,67
|
| 12/02/2025 |
1.589.568 |
-2,39%
|
63,99
|
62,78
|
64,18
|
63,60
|
| 11/02/2025 |
2.372.953 |
-1,62%
|
64,70
|
63,39
|
65,78
|
65,16
|
| 10/02/2025 |
2.550.101 |
3,21%
|
64,79
|
64,69
|
66,38
|
66,23
|
| 07/02/2025 |
1.876.205 |
-1,59%
|
65,24
|
63,55
|
65,64
|
64,17
|
| 06/02/2025 |
1.443.382 |
1,01%
|
65,10
|
64,58
|
65,23
|
65,21
|
| 05/02/2025 |
1.262.376 |
1,06%
|
64,63
|
64,05
|
65,21
|
64,56
|
| 04/02/2025 |
1.380.318 |
1,16%
|
64,39
|
62,98
|
64,39
|
63,88
|
| 03/02/2025 |
3.162.765 |
-3,41%
|
63,58
|
62,98
|
64,34
|
63,15
|
| 31/01/2025 |
1.461.279 |
-0,89%
|
66,00
|
65,25
|
66,50
|
65,38
|
| 30/01/2025 |
1.710.954 |
1,81%
|
65,62
|
65,29
|
66,38
|
65,97
|
| 29/01/2025 |
2.421.523 |
-3,71%
|
65,79
|
64,60
|
66,09
|
64,80
|
| 28/01/2025 |
2.105.648 |
-0,19%
|
67,94
|
67,14
|
67,98
|
67,30
|
| 27/01/2025 |
1.780.743 |
-3,84%
|
68,18
|
67,23
|
68,92
|
67,43
|
| 24/01/2025 |
1.461.651 |
0,34%
|
69,97
|
69,88
|
70,48
|
70,12
|
| 23/01/2025 |
1.823.590 |
-0,21%
|
70,20
|
69,72
|
70,30
|
69,88
|
| 22/01/2025 |
1.381.641 |
-0,74%
|
70,64
|
69,97
|
70,91
|
70,03
|
| 21/01/2025 |
2.097.189 |
1,28%
|
70,37
|
70,205
|
70,90
|
70,55
|
| 20/01/2025 |
1.722.391 |
0,00%
|
70,57
|
69,64
|
70,89
|
69,66
|
| 17/01/2025 |
1.722.391 |
-0,11%
|
70,57
|
69,64
|
70,89
|
69,66
|
| 16/01/2025 |
835.512 |
1,37%
|
69,21
|
69,03
|
70,36
|
69,74
|
| 15/01/2025 |
1.335.628 |
0,58%
|
69,89
|
68,78
|
70,18
|
68,80
|
| 14/01/2025 |
1.118.863 |
1,92%
|
67,89
|
67,64
|
68,82
|
68,40
|
| 13/01/2025 |
1.856.938 |
0,90%
|
65,59
|
65,44
|
67,34
|
67,11
|
| 10/01/2025 |
1.763.308 |
-2,83%
|
67,59
|
66,28
|
67,88
|
66,51
|
| 09/01/2025 |
1.682.059 |
0,47%
|
67,70
|
67,60
|
68,69
|
68,45
|
