Carnival Corporation (CCL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 13/05/2024 |
0 |
-0,89%
|
14,595
|
14,34
|
14,62
|
14,43
|
| 10/05/2024 |
8.178.374 |
-0,89%
|
14,595
|
14,34
|
14,62
|
14,43
|
| 09/05/2024 |
12.283.862 |
1,82%
|
14,81
|
14,27
|
14,70
|
14,56
|
| 08/05/2024 |
11.449.029 |
1,28%
|
14,81
|
13,99
|
14,32
|
14,30
|
| 07/05/2024 |
13.477.476 |
-3,29%
|
14,81
|
14,12
|
14,59
|
14,12
|
| 06/05/2024 |
14.774.580 |
1,11%
|
14,81
|
14,44
|
14,71
|
14,60
|
| 03/05/2024 |
11.446.563 |
-0,14%
|
14,81
|
14,37
|
14,87
|
14,44
|
| 02/05/2024 |
8.326.683 |
-0,07%
|
14,81
|
14,29
|
14,675
|
14,46
|
| 01/05/2024 |
16.376.145 |
-2,36%
|
14,81
|
14,205
|
14,80
|
14,47
|
| 30/04/2024 |
10.604.315 |
-2,05%
|
14,81
|
14,7701
|
15,14
|
14,82
|
| 29/04/2024 |
10.268.296 |
0,33%
|
14,81
|
14,85
|
15,275
|
15,13
|
| 26/04/2024 |
9.840.884 |
-0,66%
|
14,81
|
14,91
|
15,22
|
15,08
|
| 25/04/2024 |
16.405.672 |
1,13%
|
14,81
|
14,80
|
15,20
|
15,18
|
| 24/04/2024 |
12.429.379 |
1,49%
|
14,81
|
14,77
|
15,045
|
15,01
|
| 23/04/2024 |
13.352.423 |
3,57%
|
14,36
|
14,335
|
14,94
|
14,79
|
| 22/04/2024 |
12.512.531 |
1,13%
|
14,36
|
14,07
|
14,41
|
14,28
|
| 19/04/2024 |
18.992.140 |
-0,42%
|
14,12
|
14,05
|
14,305
|
14,12
|
| 18/04/2024 |
11.066.222 |
0,50%
|
14,65
|
14,02
|
14,555
|
14,19
|
| 17/04/2024 |
12.119.858 |
1,58%
|
14,65
|
13,86
|
14,295
|
14,12
|
| 16/04/2024 |
14.233.620 |
-1,14%
|
14,65
|
13,795
|
14,075
|
13,90
|
| 15/04/2024 |
16.118.553 |
-2,09%
|
14,65
|
13,92
|
14,76
|
14,06
|
| 12/04/2024 |
16.774.275 |
-4,01%
|
14,71
|
14,12
|
14,74
|
14,37
|
| 11/04/2024 |
12.601.214 |
0,13%
|
14,88
|
14,59
|
15,0275
|
14,97
|
| 10/04/2024 |
16.160.643 |
-3,55%
|
15,27
|
14,79
|
15,34
|
14,95
|
| 09/04/2024 |
13.055.334 |
-1,15%
|
15,27
|
15,15
|
15,74
|
15,48
|
| 08/04/2024 |
12.137.452 |
3,57%
|
15,27
|
15,235
|
15,99
|
15,66
|
| 05/04/2024 |
14.326.271 |
0,40%
|
15,58
|
14,84
|
15,16
|
15,12
|
| 04/04/2024 |
18.210.941 |
-1,83%
|
15,58
|
14,98
|
15,795
|
15,06
|
| 03/04/2024 |
13.255.448 |
-0,90%
|
15,355
|
15,20
|
15,60
|
15,34
|
| 02/04/2024 |
18.000.218 |
-4,80%
|
16,48
|
15,405
|
15,862
|
15,48
|
| 01/04/2024 |
17.005.012 |
-0,73%
|
16,48
|
16,05
|
16,67
|
16,22
|
| 28/03/2024 |
29.811.950 |
-4,83%
|
17,015
|
16,31
|
17,1308
|
16,3599
|
| 27/03/2024 |
60.909.789 |
1,00%
|
17,45
|
16,17
|
17,68
|
17,20
|
| 26/03/2024 |
31.248.280 |
-0,29%
|
17,45
|
16,79
|
17,62
|
17,06
|
| 25/03/2024 |
19.840.580 |
0,29%
|
17,34
|
17,09
|
17,664
|
17,13
|
| 22/03/2024 |
9.319.672 |
0,35%
|
17,07
|
16,96
|
17,18
|
17,08
|
| 21/03/2024 |
14.200.562 |
1,13%
|
16,07
|
16,87
|
17,2701
|
17,04
|
| 20/03/2024 |
15.068.786 |
4,79%
|
16,07
|
16,05
|
16,85
|
16,85
|
| 19/03/2024 |
10.099.292 |
-0,68%
|
16,12
|
15,89
|
16,20
|
16,08
|
| 18/03/2024 |
12.323.126 |
-0,43%
|
16,21
|
16,12
|
16,65
|
16,19
|
| 15/03/2024 |
8.712.348 |
0,37%
|
16,21
|
16,04
|
16,379
|
16,26
|
| 14/03/2024 |
11.785.786 |
-2,70%
|
16,54
|
16,14
|
16,6189
|
16,20
|
| 13/03/2024 |
16.061.290 |
2,53%
|
16,40
|
16,36
|
16,94
|
16,65
|
| 12/03/2024 |
11.530.437 |
-0,06%
|
16,23
|
15,915
|
16,24
|
16,22
|
| 11/03/2024 |
12.116.664 |
-0,86%
|
16,33
|
16,08
|
16,375
|
16,23
|
| 08/03/2024 |
22.012.596 |
4,53%
|
15,92
|
15,89
|
16,7699
|
16,37
|
| 07/03/2024 |
13.354.747 |
-2,12%
|
15,92
|
15,62
|
16,23
|
15,67
|
| 06/03/2024 |
9.057.354 |
0,76%
|
15,92
|
15,88
|
16,33
|
16,01
|
| 05/03/2024 |
11.255.534 |
-1,12%
|
15,92
|
15,76
|
16,15
|
15,89
|
| 04/03/2024 |
12.187.040 |
0,44%
|
16,07
|
16,02
|
16,71
|
16,07
|
| 01/03/2024 |
11.151.514 |
0,88%
|
15,50
|
15,65
|
16,1087
|
16,00
|
| 29/02/2024 |
13.841.891 |
2,52%
|
15,50
|
15,445
|
15,94
|
15,86
|
| 28/02/2024 |
14.467.391 |
-2,77%
|
15,70
|
15,43
|
16,12
|
15,47
|
| 27/02/2024 |
26.489.707 |
7,71%
|
15,16
|
15,49
|
16,165
|
15,92
|
| 26/02/2024 |
11.943.237 |
-2,96%
|
15,16
|
14,77
|
15,245
|
14,78
|
| 23/02/2024 |
10.969.630 |
0,13%
|
15,56
|
14,95
|
15,46
|
15,23
|
| 22/02/2024 |
19.200.337 |
3,26%
|
15,56
|
15,095
|
15,6088
|
15,19
|
| 21/02/2024 |
8.370.302 |
-0,34%
|
14,60
|
14,54
|
14,7495
|
14,71
|
| 20/02/2024 |
12.253.826 |
-0,27%
|
14,73
|
14,44
|
14,825
|
14,76
|
| 19/02/2024 |
3.914.643 |
0,00%
|
15,00
|
14,78
|
15,115
|
14,80
|
| 16/02/2024 |
3.914.643 |
-3,08%
|
15,00
|
14,78
|
15,115
|
14,80
|
| 15/02/2024 |
11.632.396 |
-0,33%
|
15,35
|
15,135
|
15,61
|
15,22
|
| 14/02/2024 |
12.831.288 |
0,86%
|
15,645
|
14,845
|
15,36
|
15,25
|
| 13/02/2024 |
12.178.065 |
-2,39%
|
15,645
|
14,91
|
15,24
|
15,12
|
| 12/02/2024 |
13.872.339 |
1,11%
|
15,645
|
15,275
|
15,635
|
15,48
|
| 09/02/2024 |
23.281.197 |
-2,42%
|
15,645
|
14,96
|
15,74
|
15,31
|
| 08/02/2024 |
11.176.597 |
-0,19%
|
15,645
|
15,4246
|
15,80
|
15,69
|
| 07/02/2024 |
10.386.683 |
-1,57%
|
15,75
|
15,61
|
16,02
|
15,72
|
| 06/02/2024 |
11.260.262 |
0,82%
|
15,75
|
15,555
|
16,13
|
15,96
|
| 05/02/2024 |
15.106.139 |
-3,71%
|
16,39
|
15,64
|
16,25
|
15,83
|
| 02/02/2024 |
15.013.863 |
-2,14%
|
16,39
|
16,14
|
16,66
|
16,44
|
| 01/02/2024 |
20.502.045 |
1,27%
|
16,39
|
16,22
|
17,24
|
16,79
|
| 31/01/2024 |
18.901.857 |
0,67%
|
16,39
|
16,35
|
17,18
|
16,58
|
| 30/01/2024 |
19.964.198 |
-0,48%
|
15,72
|
16,39
|
17,20
|
16,47
|
| 29/01/2024 |
18.327.135 |
4,49%
|
15,72
|
15,69
|
16,55
|
16,54
|
| 26/01/2024 |
19.715.803 |
-3,89%
|
16,49
|
15,81
|
16,51
|
15,83
|
| 25/01/2024 |
17.071.105 |
2,43%
|
16,49
|
16,08
|
16,50
|
16,47
|
| 24/01/2024 |
16.600.429 |
-0,99%
|
16,49
|
16,0601
|
16,75
|
16,09
|
| 23/01/2024 |
20.012.540 |
-2,34%
|
17,495
|
16,21
|
16,78
|
16,25
|
| 22/01/2024 |
28.034.541 |
-3,98%
|
17,495
|
16,385
|
17,55
|
16,64
|
| 19/01/2024 |
10.090.778 |
0,03%
|
17,22
|
16,82
|
17,35
|
17,285
|
| 18/01/2024 |
16.265.940 |
2,37%
|
17,11
|
16,84
|
17,65
|
17,26
|
| 17/01/2024 |
7.326.277 |
-1,00%
|
16,65
|
16,59
|
16,98
|
16,86
|
| 16/01/2024 |
11.300.832 |
0,41%
|
16,65
|
16,53
|
17,09
|
17,03
|
| 15/01/2024 |
12.611.369 |
-3,25%
|
17,53
|
16,745
|
17,52
|
16,96
|
| 12/01/2024 |
12.611.369 |
-3,25%
|
17,53
|
16,745
|
17,52
|
16,96
|
| 11/01/2024 |
11.919.626 |
-1,41%
|
17,765
|
17,155
|
17,775
|
17,53
|
| 10/01/2024 |
12.109.637 |
2,30%
|
17,07
|
17,1906
|
17,83
|
17,78
|
| 09/01/2024 |
10.371.346 |
0,17%
|
17,07
|
17,06
|
17,56
|
17,38
|
| 08/01/2024 |
13.426.618 |
0,17%
|
17,42
|
17,04
|
17,575
|
17,36
|
| 05/01/2024 |
18.491.082 |
2,85%
|
16,91
|
16,85
|
17,56
|
17,33
|
| 04/01/2024 |
17.359.372 |
3,06%
|
16,35
|
16,30
|
17,095
|
16,85
|
| 03/01/2024 |
21.874.388 |
-5,44%
|
18,62
|
16,26
|
16,8884
|
16,35
|
| 02/01/2024 |
18.333.171 |
-6,80%
|
18,62
|
17,21
|
18,29
|
17,28
|
| 29/12/2023 |
12.176.420 |
-0,70%
|
18,62
|
18,53
|
18,88
|
18,54
|
| 28/12/2023 |
8.534.294 |
0,70%
|
18,62
|
18,54
|
18,76
|
18,67
|
| 27/12/2023 |
12.000.565 |
-0,38%
|
18,83
|
18,20
|
18,61
|
18,54
|
| 26/12/2023 |
13.770.696 |
-1,74%
|
18,83
|
18,36
|
18,83
|
18,60
|
| 22/12/2023 |
20.830.827 |
-1,36%
|
19,12
|
18,70
|
19,74
|
18,93
|
| 21/12/2023 |
34.511.147 |
6,20%
|
18,33
|
18,40
|
19,495
|
19,19
|
Por favor leia o