Carrier Global Corp (CARR)
Exportar para Excel
| << < 1 2 3 4 5 |
| 21/10/2024 |
1.007.301 |
-0,21%
|
81,53
|
81,01
|
82,15
|
81,38
|
| 18/10/2024 |
1.021.940 |
0,14%
|
81,81
|
81,21
|
81,90
|
81,55
|
| 17/10/2024 |
839.205 |
0,48%
|
81,80
|
81,27
|
82,41
|
81,44
|
| 16/10/2024 |
1.009.012 |
-0,69%
|
81,14
|
80,90
|
81,67
|
81,05
|
| 15/10/2024 |
961.836 |
-1,28%
|
83,15
|
81,52
|
83,30
|
81,61
|
| 14/10/2024 |
963.724 |
1,30%
|
81,64
|
81,62
|
82,95
|
82,67
|
| 11/10/2024 |
1.190.933 |
1,47%
|
80,22
|
80,22
|
81,97
|
81,61
|
| 10/10/2024 |
978.300 |
-2,01%
|
81,07
|
80,315
|
81,28
|
80,43
|
| 09/10/2024 |
1.562.500 |
1,53%
|
81,00
|
80,61
|
82,16
|
82,08
|
| 08/10/2024 |
771.758 |
0,52%
|
81,27
|
80,53
|
81,27
|
80,84
|
| 07/10/2024 |
1.047.390 |
-0,47%
|
80,19
|
79,71
|
80,55
|
80,42
|
| 04/10/2024 |
902.627 |
0,94%
|
80,95
|
79,94
|
81,06
|
80,80
|
| 03/10/2024 |
1.064.184 |
-0,61%
|
80,39
|
79,80
|
80,96
|
80,05
|
| 02/10/2024 |
1.106.423 |
1,50%
|
78,69
|
78,51
|
80,81
|
80,54
|
| 01/10/2024 |
1.398.155 |
-1,42%
|
80,50
|
79,10
|
80,50
|
79,35
|
| 30/09/2024 |
2.107.027 |
-0,04%
|
80,31
|
79,65
|
80,78
|
80,49
|
| 27/09/2024 |
1.014.562 |
0,93%
|
79,94
|
79,94
|
81,46
|
80,52
|
| 26/09/2024 |
1.069.532 |
0,14%
|
80,42
|
79,41
|
80,52
|
79,78
|
| 25/09/2024 |
1.039.381 |
-0,92%
|
80,47
|
79,21
|
80,82
|
79,67
|
| 24/09/2024 |
1.025.202 |
-0,58%
|
81,00
|
80,16
|
81,60
|
80,41
|
| 23/09/2024 |
1.048.623 |
1,20%
|
80,27
|
80,00
|
81,14
|
80,88
|
| 20/09/2024 |
2.616.356 |
-0,81%
|
79,87
|
79,505
|
80,68
|
79,92
|
| 19/09/2024 |
1.457.395 |
3,04%
|
80,68
|
79,26
|
81,20
|
80,57
|
| 18/09/2024 |
1.187.239 |
0,30%
|
78,33
|
77,27
|
79,71
|
78,19
|
| 17/09/2024 |
938.204 |
1,10%
|
77,50
|
76,70
|
77,99
|
77,96
|
| 16/09/2024 |
881.532 |
0,78%
|
77,08
|
76,13
|
77,37
|
77,11
|
| 13/09/2024 |
1.138.801 |
1,51%
|
75,92
|
75,64
|
77,45
|
76,51
|
| 12/09/2024 |
1.656.638 |
2,31%
|
73,44
|
73,23
|
75,51
|
75,37
|
| 11/09/2024 |
1.378.113 |
2,56%
|
71,76
|
70,37
|
74,07
|
73,67
|
| 10/09/2024 |
917.552 |
1,56%
|
71,39
|
71,01
|
72,07
|
71,83
|
| 09/09/2024 |
980.443 |
1,80%
|
70,21
|
70,10
|
71,39
|
70,73
|
| 06/09/2024 |
1.470.304 |
0,64%
|
69,75
|
68,97
|
71,24
|
69,48
|
| 05/09/2024 |
778.754 |
-0,10%
|
69,12
|
68,32
|
69,70
|
69,04
|
| 04/09/2024 |
913.179 |
-1,36%
|
69,86
|
68,60
|
69,97
|
69,11
|
| 03/09/2024 |
1.018.846 |
-3,74%
|
72,84
|
69,82
|
73,05
|
70,06
|
| 30/08/2024 |
1.513.839 |
2,38%
|
71,67
|
71,45
|
73,03
|
72,78
|
| 29/08/2024 |
900.688 |
-0,03%
|
71,60
|
70,65
|
72,14
|
71,09
|
| 28/08/2024 |
920.499 |
-0,91%
|
71,70
|
70,83
|
72,22
|
71,11
|
| 27/08/2024 |
780.441 |
0,08%
|
71,29
|
70,93
|
71,825
|
71,76
|
| 26/08/2024 |
1.239.749 |
0,63%
|
71,59
|
71,51
|
72,26
|
71,70
|
| 23/08/2024 |
826.842 |
2,40%
|
70,32
|
70,01
|
71,50
|
71,25
|
| 22/08/2024 |
663.469 |
-0,11%
|
69,58
|
69,06
|
69,90
|
69,58
|
| 21/08/2024 |
850.753 |
1,60%
|
68,86
|
68,86
|
69,93
|
69,66
|
| 20/08/2024 |
687.284 |
-0,12%
|
68,67
|
68,16
|
69,00
|
68,56
|
| 19/08/2024 |
870.483 |
1,87%
|
67,44
|
67,44
|
68,80
|
68,64
|
| 16/08/2024 |
1.337.438 |
-1,49%
|
68,31
|
67,33
|
68,86
|
67,38
|
| 15/08/2024 |
1.478.494 |
4,14%
|
67,03
|
67,03
|
68,72
|
68,40
|
| 14/08/2024 |
826.362 |
0,32%
|
65,65
|
65,17
|
66,04
|
65,68
|
| 13/08/2024 |
814.346 |
1,84%
|
64,92
|
64,54
|
65,53
|
65,47
|
| 12/08/2024 |
839.767 |
-0,14%
|
64,43
|
63,54
|
64,80
|
64,29
|
| 09/08/2024 |
853.242 |
-0,16%
|
64,37
|
63,94
|
64,96
|
64,38
|
| 08/08/2024 |
929.499 |
2,17%
|
63,88
|
63,44
|
64,81
|
64,48
|
| 07/08/2024 |
1.128.267 |
-1,61%
|
65,00
|
62,90
|
65,51
|
63,11
|
| 06/08/2024 |
1.382.941 |
0,93%
|
63,24
|
63,06
|
65,14
|
64,14
|
| 05/08/2024 |
1.919.660 |
-0,69%
|
61,50
|
61,25
|
63,62
|
63,55
|
| 02/08/2024 |
1.345.687 |
-3,13%
|
64,54
|
62,62
|
64,97
|
63,99
|
| 01/08/2024 |
1.104.998 |
-3,01%
|
68,12
|
65,46
|
68,23
|
66,06
|
| 31/07/2024 |
1.147.333 |
1,01%
|
68,93
|
67,72
|
69,45
|
68,11
|
| 30/07/2024 |
1.019.101 |
-0,28%
|
67,90
|
67,04
|
68,27
|
67,43
|
| 29/07/2024 |
1.106.794 |
1,27%
|
67,28
|
66,34
|
67,78
|
67,62
|
| 26/07/2024 |
1.111.112 |
2,99%
|
65,80
|
65,58
|
67,74
|
66,77
|
| 25/07/2024 |
1.958.753 |
-1,76%
|
64,45
|
62,52
|
66,44
|
64,83
|
| 24/07/2024 |
1.328.295 |
-3,34%
|
67,47
|
65,83
|
67,82
|
65,99
|
| 23/07/2024 |
1.246.227 |
0,40%
|
67,82
|
67,58
|
69,35
|
68,27
|
| 22/07/2024 |
1.007.587 |
2,66%
|
67,05
|
66,63
|
68,03
|
68,00
|
| 19/07/2024 |
1.164.986 |
-1,21%
|
67,31
|
66,03
|
67,565
|
66,24
|
| 18/07/2024 |
1.063.453 |
-0,78%
|
67,56
|
65,74
|
68,79
|
67,05
|
| 17/07/2024 |
1.164.936 |
-3,29%
|
69,08
|
67,56
|
69,36
|
67,58
|
| 16/07/2024 |
1.546.398 |
3,74%
|
67,77
|
67,74
|
70,08
|
69,88
|
| 15/07/2024 |
1.292.274 |
2,06%
|
67,25
|
66,26
|
67,70
|
67,36
|
| 12/07/2024 |
1.091.225 |
-0,62%
|
66,77
|
65,97
|
66,89
|
66,00
|
| 11/07/2024 |
1.627.652 |
4,42%
|
64,58
|
64,52
|
66,92
|
66,41
|
| 10/07/2024 |
894.165 |
2,10%
|
62,52
|
62,43
|
63,72
|
63,60
|
| 09/07/2024 |
845.847 |
-1,33%
|
63,09
|
62,02
|
63,43
|
62,29
|
| 08/07/2024 |
815.733 |
-0,17%
|
63,47
|
62,85
|
64,07
|
63,13
|
