Carnival PLC ADR (CUK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	0,74%	13,63	13,62	13,7699	13,67
17-05-2024	316.509	0,74%	13,63	13,62	13,7699	13,67
16-05-2024	428.592	-0,15%	13,69	13,53	13,775	13,57
15-05-2024	367.517	2,26%	13,45	13,37	13,7099	13,60
14-05-2024	422.224	0,30%	13,41	13,19	13,48	13,30
13-05-2024	318.361	0,84%	13,17	13,17	13,40	13,26
10-05-2024	253.628	-1,20%	13,37	13,09	13,36	13,15
09-05-2024	614.144	2,07%	13,25	13,07	13,40	13,31
08-05-2024	811.263	1,16%	13,25	12,805	13,045	13,04
07-05-2024	541.878	-3,23%	13,25	12,895	13,32	12,89
06-05-2024	314.770	1,06%	13,33	13,18	13,42	13,32
03-05-2024	793.984	0,30%	13,30	13,135	13,55	13,18
02-05-2024	634.697	0,31%	13,30	13,02	13,27	13,14
01-05-2024	946.476	-2,24%	13,30	12,86	13,405	13,10
30-04-2024	388.180	-2,19%	13,53	13,405	13,6799	13,41
29-04-2024	573.991	0,81%	12,74	13,435	13,7901	13,71
26-04-2024	533.178	-0,88%	12,74	13,485	13,77	13,60
25-04-2024	451.811	0,88%	12,74	13,42	13,735	13,72
24-04-2024	474.319	1,27%	12,74	13,38	13,62	13,59
23-04-2024	624.836	3,71%	12,74	12,98	13,52	13,42
22-04-2024	494.491	1,65%	12,74	12,72	13,025	12,94
19-04-2024	390.640	-0,55%	12,74	12,665	12,8987	12,73
18-04-2024	618.910	0,63%	12,67	12,785	13,12	12,80
17-04-2024	552.918	1,27%	12,67	12,66	12,935	12,72
16-04-2024	506.884	-1,57%	12,67	12,50	12,74	12,56
15-04-2024	589.353	-1,54%	14,09	12,645	13,325	12,76
12-04-2024	629.142	-3,93%	14,09	12,87	13,25	12,96
11-04-2024	667.093	0,00%	14,09	13,165	13,54	13,49
10-04-2024	754.788	-3,44%	14,09	13,38	13,865	13,47
09-04-2024	505.851	-1,20%	14,09	13,71	14,18	13,95
08-04-2024	547.614	3,37%	13,57	13,80	14,155	14,12
05-04-2024	848.719	0,22%	13,57	13,435	13,72	13,66
04-04-2024	688.017	-1,55%	14,87	13,571	14,26	13,635
03-04-2024	498.672	-0,65%	14,87	13,78	14,05	13,85
02-04-2024	922.271	-4,65%	14,87	13,885	14,21	13,94
01-04-2024	949.330	-0,75%	14,87	14,435	14,98	14,62
28-03-2024	1.346.094	-5,70%	15,41	14,705	15,45	14,73
27-03-2024	2.050.396	1,43%	15,10	14,7405	15,97	15,61
26-03-2024	1.037.958	-0,71%	15,815	15,24	15,94	15,39
25-03-2024	700.946	-0,06%	15,73	15,49	15,975	15,50
22-03-2024	411.141	0,52%	15,49	15,3925	15,58	15,51
21-03-2024	509.900	0,98%	15,55	15,315	15,655	15,43
20-03-2024	610.594	5,31%	14,52	14,50	15,28	15,28
19-03-2024	363.576	-1,16%	15,01	14,38	14,65	14,51
18-03-2024	506.988	-0,07%	15,01	14,61	15,06	14,68
15-03-2024	430.862	-0,07%	15,01	14,57	14,8225	14,69
14-03-2024	575.316	-2,84%	15,01	14,655	15,07	14,70
13-03-2024	679.229	2,93%	14,74	14,86	15,40	15,13
12-03-2024	480.869	-0,07%	14,74	14,45	14,74	14,70
11-03-2024	651.959	-1,14%	14,83	14,60	14,86	14,71
08-03-2024	712.925	4,49%	14,725	14,46	15,19	14,88
07-03-2024	588.644	-2,06%	14,725	14,22	14,77	14,24
06-03-2024	413.910	0,76%	14,19	14,455	14,83	14,54
05-03-2024	424.436	-1,10%	14,19	14,33	14,69	14,44
04-03-2024	544.852	0,28%	14,19	14,56	14,885	14,60
01-03-2024	503.619	1,11%	14,19	14,24	14,61	14,56
29-02-2024	796.487	1,91%	14,19	14,11	14,51	14,40
28-02-2024	565.983	-3,09%	14,59	14,11	14,70	14,13
27-02-2024	1.103.568	7,68%	14,59	14,21	14,79	14,58
26-02-2024	503.175	-2,73%	13,83	13,53	13,925	13,54
23-02-2024	523.594	-0,36%	13,80	13,70	14,15	13,92
22-02-2024	881.873	3,79%	14,27	13,88	14,31	13,97
21-02-2024	608.644	-0,22%	13,36	13,34	13,49	13,46
20-02-2024	478.443	-0,37%	13,465	13,232	13,55	13,49
19-02-2024	324.145	0,00%	13,75	13,525	13,835	13,54
16-02-2024	324.145	-2,80%	13,75	13,525	13,835	13,54
15-02-2024	640.035	-0,07%	13,95	13,81	14,18	13,92
14-02-2024	422.714	1,31%	13,91	13,59	14,02	13,96
13-02-2024	527.033	-2,48%	13,96	13,62	13,91	13,78
12-02-2024	540.433	1,44%	14,25	13,94	14,26	14,13
09-02-2024	887.488	-2,52%	14,25	13,69	14,31	13,93
08-02-2024	469.444	-0,35%	14,28	14,055	14,36	14,29
07-02-2024	602.572	-1,92%	14,59	14,22	14,61	14,34
06-02-2024	645.983	1,32%	14,35	14,20	14,70	14,62
05-02-2024	608.355	-4,06%	14,79	14,32	14,80	14,43
02-02-2024	925.865	-2,02%	14,36	14,785	15,24	15,04
01-02-2024	1.038.577	1,25%	14,36	14,8601	15,75	15,35
31-01-2024	1.016.338	0,66%	14,36	14,91	15,66	15,16
30-01-2024	736.077	-0,27%	14,36	15,025	15,705	15,06
29-01-2024	639.401	4,28%	14,36	14,36	15,095	15,10
26-01-2024	628.502	-3,60%	15,12	14,4901	15,10	14,48
25-01-2024	829.498	2,32%	15,03	14,82	15,055	15,02
24-01-2024	695.979	-1,08%	14,98	14,675	15,2109	14,66
23-01-2024	688.176	-2,50%	14,98	14,785	15,23	14,82
22-01-2024	981.984	-3,55%	15,58	14,965	15,95	15,20
19-01-2024	535.386	0,19%	15,58	15,305	15,755	15,76
18-01-2024	658.796	2,74%	15,55	15,36	16,02	15,73
17-01-2024	483.468	-0,52%	15,00	14,96	15,36	15,31
16-01-2024	375.376	0,26%	15,85	14,96	15,43	15,39
15-01-2024	914.123	-2,73%	15,85	15,185	15,85	15,35
12-01-2024	914.123	-2,73%	15,85	15,185	15,85	15,35
11-01-2024	427.138	-1,30%	16,03	15,525	16,04	15,7817
10-01-2024	592.710	1,88%	15,64	15,58	16,095	16,015
09-01-2024	367.747	-0,25%	15,47	15,47	15,9212	15,721
08-01-2024	395.604	0,06%	15,84	15,52	15,94	15,79
05-01-2024	743.016	3,41%	16,67	15,28	15,8937	15,78
04-01-2024	652.092	2,42%	16,67	14,86	15,51	15,26
03-01-2024	821.172	-5,52%	16,67	14,80	15,345	14,90
02-01-2024	754.032	-6,47%	16,67	15,7109	16,69	15,77
29-12-2023	737.887	-0,59%	16,93	16,855	17,175	16,86