Carrier Global Corp (CARR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	1.535.428	0,56%	42,64	42,385	43,30	43,26
09-12-2022	1.359.544	-1,04%	43,43	42,95	43,56	43,02
08-12-2022	909.396	0,91%	43,24	43,13	43,755	43,47
07-12-2022	1.811.723	0,14%	43,19	42,75	43,60	43,08
06-12-2022	4.261.840	-1,69%	43,83	42,49	43,95	43,02
05-12-2022	5.427.070	-2,08%	44,19	43,20	44,045	43,76
02-12-2022	5.938.938	-0,56%	44,19	43,92	44,995	44,68
01-12-2022	6.719.282	1,38%	43,35	44,395	45,21	44,93
30-11-2022	7.008.492	1,84%	43,35	42,145	44,375	44,32
29-11-2022	5.025.489	0,49%	43,09	43,09	43,72	43,52
28-11-2022	3.552.258	-2,16%	43,87	43,145	44,20	43,255
25-11-2022	1.676.212	0,10%	44,27	44,10	44,41	44,205
24-11-2022	3.846.313	0,27%	44,05	43,81	44,63	44,16
23-11-2022	3.846.313	0,27%	44,05	43,81	44,63	44,16
22-11-2022	5.104.135	0,34%	44,03	43,745	44,30	44,04
21-11-2022	3.033.716	-0,07%	43,91	43,60	44,05	43,89
18-11-2022	5.056.474	2,05%	43,93	43,36	44,2216	43,92
17-11-2022	5.212.601	-1,87%	43,15	42,13	43,32	43,04
16-11-2022	4.649.858	-1,11%	44,35	43,54	44,50	43,86
15-11-2022	3.877.554	1,57%	44,525	43,85	44,885	44,295
14-11-2022	1.579.219	-1,87%	44,03	43,59	44,43	43,61
11-11-2022	2.259.056	2,21%	42,27	43,1989	44,7523	44,44
10-11-2022	2.364.771	7,78%	42,27	42,26	43,715	43,48
09-11-2022	935.613	-2,60%	41,00	40,275	41,34	40,335
08-11-2022	1.364.012	0,90%	41,08	40,905	41,885	41,41
07-11-2022	1.341.748	1,80%	40,51	40,12	41,115	41,005
04-11-2022	1.271.097	2,22%	37,58	39,44	40,37	40,245
03-11-2022	1.563.473	0,64%	37,58	38,022	39,76	39,37
02-11-2022	2.294.737	-1,49%	37,58	39,10	40,96	39,12
01-11-2022	2.612.946	-0,13%	37,58	39,41	40,43	39,71
31-10-2022	1.955.621	-0,48%	37,58	39,425	39,99	39,76
28-10-2022	1.960.476	5,49%	37,58	37,48	39,98	39,96
27-10-2022	3.649.835	2,41%	38,04	37,55	38,59	37,88
26-10-2022	1.875.402	-0,40%	37,38	37,08	37,9275	37,14
25-10-2022	2.315.322	4,02%	35,86	35,845	37,325	37,29
24-10-2022	1.621.347	1,88%	34,145	35,21	36,065	35,85
21-10-2022	1.471.564	3,29%	34,145	33,955	35,345	35,18
20-10-2022	1.812.897	-2,35%	34,84	33,93	35,26	34,07
19-10-2022	1.817.344	-3,94%	35,76	34,57	35,885	34,89
18-10-2022	1.932.775	2,15%	35,13	35,85	36,81	36,315
17-10-2022	5.239.568	2,84%	35,13	34,921	35,99	35,55
14-10-2022	4.195.672	-0,80%	35,13	34,35	35,81	34,57
13-10-2022	3.262.977	-0,09%	35,20	33,10	35,14	34,85
12-10-2022	1.627.681	-0,77%	35,20	34,77	35,385	34,88
11-10-2022	1.832.606	-1,26%	35,53	34,97	35,95	35,15
10-10-2022	1.876.723	0,76%	35,52	35,39	36,045	35,60
07-10-2022	4.796.675	-5,56%	36,97	35,02	36,88	35,14
06-10-2022	2.181.988	-2,62%	38,00	36,98	38,21	37,20
05-10-2022	1.051.490	-0,99%	38,02	37,69	38,525	38,20
04-10-2022	1.431.217	4,81%	36,81	36,81	38,63	38,58
03-10-2022	979.199	3,52%	37,08	35,705	37,22	36,81
30-09-2022	1.512.124	-0,17%	35,62	35,49	36,355	35,56
29-09-2022	1.639.002	-3,48%	36,55	35,35	36,55	35,615
28-09-2022	1.773.369	3,80%	35,76	35,59	37,185	36,90
27-09-2022	1.600.071	0,77%	35,63	35,01	35,77	35,55
26-09-2022	1.269.646	-2,30%	35,96	34,95	36,17	35,28
23-09-2022	1.280.742	-0,25%	35,96	35,6275	36,39	36,11
22-09-2022	1.280.300	-3,49%	37,35	36,195	37,38	36,20
21-09-2022	1.397.325	-0,79%	38,13	37,455	38,71	37,51
20-09-2022	1.951.679	-2,60%	38,515	37,255	38,59	37,81
19-09-2022	1.522.804	0,99%	38,22	38,03	38,89	38,82
16-09-2022	2.292.080	-4,85%	39,93	38,11	39,895	38,44
15-09-2022	1.324.241	0,55%	39,975	39,875	40,66	40,40
14-09-2022	1.641.547	-1,71%	40,81	39,76	40,88	40,18
13-09-2022	1.420.446	-3,33%	41,20	40,815	41,785	40,88
12-09-2022	1.329.728	0,29%	42,44	41,96	42,75	42,29
09-09-2022	1.458.337	0,90%	42,23	41,93	42,66	42,50
08-09-2022	1.603.836	1,49%	40,47	41,06	42,16	42,12
07-09-2022	1.416.270	2,18%	40,47	40,355	41,525	41,18
06-09-2022	1.374.645	1,82%	40,70	39,17	40,31	40,30
05-09-2022	1.284.441	-0,53%	40,70	39,355	40,78	39,58
02-09-2022	1.284.441	-0,53%	40,70	39,355	40,78	39,58
01-09-2022	3.283.970	1,71%	39,01	38,9673	39,82	39,79
31-08-2022	3.377.626	-0,48%	39,52	38,9619	39,595	39,12
30-08-2022	3.001.803	-1,08%	39,77	39,22	40,07	39,31
29-08-2022	1.927.357	-1,24%	39,77	39,74	40,27	39,74
26-08-2022	847.622	-4,17%	42,19	40,195	42,24	40,24
25-08-2022	1.474.079	0,79%	41,91	41,605	42,255	41,99
24-08-2022	1.310.724	0,45%	41,47	41,325	41,77	41,645
23-08-2022	2.379.517	-0,38%	41,655	41,195	41,86	41,46
22-08-2022	2.696.483	-2,02%	43,95	41,40	41,925	41,62
19-08-2022	2.759.856	-4,11%	43,95	42,325	43,985	42,48
18-08-2022	925.672	0,39%	44,10	43,99	44,405	44,30
17-08-2022	867.596	-0,59%	43,86	43,79	44,46	44,13
16-08-2022	796.495	0,01%	43,77	43,96	44,60	44,415
15-08-2022	1.369.500	1,00%	43,77	43,52	44,505	44,41
12-08-2022	1.418.468	2,14%	43,275	43,05	44,00	43,97
11-08-2022	1.712.054	0,44%	43,14	43,02	43,9102	43,05
10-08-2022	1.392.041	2,63%	41,48	42,54	43,185	42,86
09-08-2022	2.186.759	-0,43%	41,48	41,4889	41,89	41,76
08-08-2022	1.810.280	0,14%	41,48	41,91	42,67	41,94
05-08-2022	2.373.742	0,17%	41,48	41,28	41,93	41,88
04-08-2022	2.093.408	2,58%	40,47	40,80	41,899	41,81
03-08-2022	2.067.036	0,87%	40,47	39,90	40,865	40,76
02-08-2022	3.231.106	-0,39%	40,185	40,205	41,14	40,41
01-08-2022	1.833.277	0,10%	40,185	40,15	41,035	40,57
29-07-2022	1.703.316	2,66%	39,72	39,275	40,625	40,53
28-07-2022	3.150.732	-0,15%	39,72	38,155	40,04	39,48
27-07-2022	2.361.827	3,81%	38,29	38,04	39,66	39,54
26-07-2022	2.230.765	-0,38%	37,44	37,185	38,255	38,085