Carnival PLC ADR (CUK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/11/2022	2.274.202	3,92%	8,46	8,43	8,805	8,76
28/11/2022	1.906.027	-3,99%	8,53	8,39	8,78	8,43
25/11/2022	1.206.022	0,11%	8,53	8,71	8,93	8,77
24/11/2022	1.563.971	2,94%	8,53	8,45	8,80	8,76
23/11/2022	1.563.971	2,94%	8,53	8,45	8,80	8,76
22/11/2022	2.205.499	1,31%	8,82	8,275	8,595	8,51
21/11/2022	3.254.240	-1,41%	8,82	8,23	8,555	8,40
18/11/2022	2.695.979	-0,93%	8,82	8,475	8,765	8,52
17/11/2022	2.420.423	-0,46%	8,82	8,28	8,645	8,63
16/11/2022	4.546.576	-13,65%	8,82	8,56	8,86	8,67
15/11/2022	3.809.137	5,42%	9,92	9,85	10,28	10,025
14/11/2022	1.212.309	2,59%	9,21	9,245	9,6514	9,51
11/11/2022	1.329.703	6,11%	9,21	8,815	9,3979	9,285
10/11/2022	1.255.135	13,93%	8,19	8,185	8,79	8,75
09/11/2022	531.558	-5,70%	8,13	7,665	8,08	7,695
08/11/2022	1.237.335	4,22%	8,13	7,93	8,2902	8,16
07/11/2022	1.539.657	-2,55%	8,13	7,70	8,14	7,825
04/11/2022	1.022.567	1,65%	8,12	7,905	8,315	8,03
03/11/2022	1.351.768	2,07%	8,06	7,385	8,08	7,90
02/11/2022	1.795.009	-4,09%	8,06	7,70	8,255	7,74
01/11/2022	1.389.001	0,12%	7,655	8,06	8,555	8,07
31/10/2022	1.187.555	1,38%	7,655	7,895	8,225	8,06
28/10/2022	726.988	2,52%	7,655	7,60	7,965	7,945
27/10/2022	614.799	-0,13%	6,85	7,73	8,03	7,75
26/10/2022	765.779	0,52%	6,85	7,69	8,16	7,76
25/10/2022	655.813	5,32%	6,85	7,33	7,77	7,72
24/10/2022	527.350	0,41%	6,85	7,06	7,36	7,33
21/10/2022	517.906	2,53%	6,85	6,94	7,315	7,29
20/10/2022	807.292	3,72%	6,85	6,89	7,36	7,115
19/10/2022	1.010.305	-4,19%	6,85	6,81	7,2205	6,86
18/10/2022	2.115.317	10,45%	6,85	6,84	7,30	7,135
17/10/2022	849.943	1,89%	5,60	6,375	6,605	6,46
14/10/2022	980.871	0,95%	5,60	6,225	6,58	6,37
13/10/2022	1.864.512	-2,32%	5,60	6,05	6,4601	6,31
12/10/2022	1.732.202	10,05%	5,60	5,78	6,52	6,46
11/10/2022	1.138.974	4,08%	5,60	5,43	5,96	5,87
10/10/2022	813.323	-5,33%	6,00	5,475	6,02	5,68
07/10/2022	1.065.181	-3,87%	6,14	5,84	6,19	5,96
06/10/2022	1.087.671	-5,19%	6,515	6,20	6,72	6,2098
05/10/2022	1.389.890	-4,62%	6,64	6,355	6,70	6,5525
04/10/2022	2.338.729	14,50%	6,18	6,16	6,915	6,87
03/10/2022	1.293.694	-3,15%	6,25	5,80	6,27	5,995
30/09/2022	2.181.453	-22,64%	7,52	6,195	7,63	6,22
29/09/2022	827.790	-5,67%	8,01	7,935	8,415	8,065
28/09/2022	759.407	6,21%	8,01	7,975	8,575	8,55
27/09/2022	682.117	3,60%	8,01	7,885	8,33	8,05
26/09/2022	1.097.224	-1,15%	7,85	7,76	8,19	7,77
23/09/2022	1.064.621	-7,53%	8,62	7,675	8,19	7,86
22/09/2022	1.305.648	-0,93%	8,62	8,29	8,735	8,50
21/09/2022	1.070.994	-6,64%	9,03	8,57	9,09	8,58
20/09/2022	688.140	-3,47%	9,54	9,185	9,68	9,19
19/09/2022	434.586	0,11%	9,40	9,385	9,81	9,52
16/09/2022	855.186	-1,55%	9,43	9,23	9,535	9,51
15/09/2022	954.412	3,54%	8,99	9,25	9,8801	9,66
14/09/2022	833.878	2,70%	8,99	8,80	9,35	9,325
13/09/2022	702.440	-3,92%	8,96	8,87	9,29	9,08
12/09/2022	669.958	1,94%	9,41	9,28	9,605	9,45
09/09/2022	561.484	3,12%	9,11	9,11	9,345	9,25
08/09/2022	733.415	1,82%	8,51	8,49	8,98	8,93
07/09/2022	709.426	4,03%	8,36	8,36	8,79	8,77
06/09/2022	660.342	0,60%	8,25	8,18	8,65	8,43
05/09/2022	693.007	0,48%	8,25	8,29	8,65	8,38
02/09/2022	693.007	0,48%	8,25	8,29	8,65	8,38
01/09/2022	847.120	-1,54%	8,25	7,98	8,34	8,34
31/08/2022	689.552	-2,76%	8,86	8,47	8,90	8,47
30/08/2022	606.313	-1,02%	8,70	8,54	9,20	8,71
29/08/2022	409.836	-1,12%	8,70	8,63	8,955	8,80
26/08/2022	706.225	-5,22%	9,42	8,8877	9,62	8,90
25/08/2022	753.587	4,33%	9,15	9,13	9,505	9,39
24/08/2022	1.030.183	4,77%	8,515	8,50	9,055	9,00
23/08/2022	638.761	1,54%	8,53	8,52	8,745	8,59
22/08/2022	681.711	-5,26%	9,15	8,425	8,665	8,46
19/08/2022	658.150	-6,00%	9,15	8,795	9,255	8,93
18/08/2022	555.785	-1,25%	9,88	9,26	9,53	9,50
17/08/2022	771.677	-5,22%	9,88	9,462	9,885	9,62
16/08/2022	870.886	4,21%	9,51	9,48	10,28	10,16
15/08/2022	603.738	0,00%	9,51	9,495	9,815	9,75
12/08/2022	553.981	1,56%	9,745	9,53	9,81	9,75
11/08/2022	718.142	1,91%	9,90	9,54	10,00	9,60
10/08/2022	934.892	10,04%	8,82	8,95	9,6659	9,43
09/08/2022	812.796	-6,03%	8,82	8,42	8,88	8,57
08/08/2022	772.695	2,24%	9,10	9,095	9,505	9,12
05/08/2022	972.302	0,23%	8,66	8,61	9,14	8,92
04/08/2022	658.314	0,00%	8,89	8,7201	9,03	8,90
03/08/2022	1.089.073	4,83%	8,60	8,57	8,925	8,90
02/08/2022	1.331.106	4,94%	8,00	7,84	8,715	8,49
01/08/2022	832.031	-1,10%	8,00	7,75	8,125	8,09
29/07/2022	548.165	-0,12%	8,00	7,915	8,25	8,18
28/07/2022	974.174	3,15%	8,00	7,70	8,40	8,19
27/07/2022	1.005.653	4,20%	7,91	7,62	7,985	7,94
26/07/2022	1.248.561	-6,45%	8,17	7,60	7,98	7,615
25/07/2022	958.622	-1,09%	8,17	7,87	8,24	8,14
22/07/2022	1.022.005	-5,78%	8,755	8,145	8,84	8,235
21/07/2022	1.440.766	-9,58%	8,53	8,385	8,77	8,735
20/07/2022	856.066	5,79%	9,07	9,3795	9,70	9,68
19/07/2022	973.520	5,77%	8,88	8,88	9,22	9,16
18/07/2022	1.321.584	4,21%	8,50	8,48	9,035	8,66
15/07/2022	919.761	5,86%	7,93	7,87	8,31	8,31
14/07/2022	823.750	-3,33%	7,93	7,77	8,03	7,85
13/07/2022	688.274	-1,10%	7,79	7,75	8,1892	8,12