Carrier Global Corp (CARR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,35%	65,36	64,82	65,74	65,23
17/05/2024	999.282	0,35%	65,36	64,82	65,74	65,23
16/05/2024	2.043.989	-1,22%	65,54	64,955	66,02	65,00
15/05/2024	1.702.641	1,29%	65,54	65,54	66,15	65,80
14/05/2024	2.408.931	0,98%	64,57	64,52	65,295	64,96
13/05/2024	1.184.860	-1,79%	65,60	64,265	65,905	64,33
10/05/2024	1.436.780	0,40%	65,51	65,245	66,32	65,50
09/05/2024	1.191.267	1,45%	64,44	64,34	65,34	65,24
08/05/2024	945.714	0,08%	64,40	63,95	64,51	64,31
07/05/2024	2.596.011	0,31%	63,74	63,69	64,69	64,26
06/05/2024	2.196.046	3,17%	62,92	62,78	64,26	64,06
03/05/2024	1.479.893	1,89%	61,915	61,32	62,65	62,09
02/05/2024	1.588.036	0,02%	61,45	60,22	61,595	60,94
01/05/2024	1.932.075	-0,60%	61,13	60,68	62,5241	61,12
30/04/2024	4.008.691	-1,95%	62,63	61,4526	63,79	61,49
29/04/2024	5.174.697	3,65%	60,56	60,50	62,885	62,71
26/04/2024	3.112.125	1,15%	59,635	59,4671	60,655	60,50
25/04/2024	5.214.408	9,20%	56,63	56,635	59,97	59,81
24/04/2024	2.343.357	-0,67%	55,16	54,275	55,94	54,77
23/04/2024	2.998.752	2,84%	53,64	53,66	55,27	55,14
22/04/2024	3.595.821	0,17%	53,86	53,525	54,505	53,62
19/04/2024	1.501.418	0,28%	53,59	53,33	54,155	53,53
18/04/2024	1.541.062	-1,60%	54,61	53,35	54,82	53,38
17/04/2024	1.124.222	-0,93%	55,02	53,75	55,05	54,25
16/04/2024	1.696.914	-1,26%	55,29	54,17	55,29	54,76
15/04/2024	1.303.114	-2,43%	55,97	55,34	57,695	55,46
12/04/2024	2.029.596	0,39%	55,97	55,96	56,925	56,84
11/04/2024	1.258.451	-0,48%	56,91	56,13	57,00	56,62
10/04/2024	1.124.965	-2,10%	56,86	56,42	57,45	56,89
09/04/2024	1.257.094	0,47%	56,91	57,13	58,29	58,11
08/04/2024	1.827.502	2,48%	56,91	56,81	57,96	57,84
05/04/2024	2.589.152	1,06%	56,20	55,83	57,0235	56,44
04/04/2024	3.079.316	-1,91%	57,63	55,68	57,83	55,85
03/04/2024	1.477.373	0,25%	56,70	56,54	57,55	56,94
02/04/2024	2.005.862	-1,05%	58,20	56,78	57,58	56,80
01/04/2024	3.460.689	-1,26%	58,20	57,325	58,58	57,40
28/03/2024	889.544	0,78%	57,76	57,52	58,225	58,13
27/03/2024	1.256.816	0,24%	57,33	57,02	57,966	57,68
26/03/2024	1.368.621	0,30%	57,33	57,18	57,73	57,54
25/03/2024	1.559.582	-0,85%	57,91	57,13	57,95	57,37
22/03/2024	2.173.780	-3,28%	59,695	57,82	59,91	57,86
21/03/2024	2.623.762	2,17%	59,20	58,865	60,54	59,82
20/03/2024	1.684.281	0,12%	57,26	58,0101	58,86	58,55
19/03/2024	2.095.471	2,42%	57,26	57,03	58,50	58,48
18/03/2024	1.093.173	0,09%	57,43	56,875	57,79	57,10
15/03/2024	1.372.115	-0,45%	56,72	56,61	57,76	57,05
14/03/2024	5.995.460	-0,95%	57,89	56,73	58,42	57,31
13/03/2024	6.582.474	-0,07%	57,765	57,65	59,02	57,86
12/03/2024	1.610.545	1,33%	57,75	56,86	58,179	57,90
11/03/2024	1.806.169	-1,57%	57,75	56,45	57,90	57,14
08/03/2024	3.425.004	-2,52%	59,79	58,01	60,87	58,05
07/03/2024	2.742.719	3,17%	56,71	57,60	59,68	59,55
06/03/2024	4.010.849	2,00%	56,71	57,25	58,77	57,72
05/03/2024	3.349.186	-0,98%	56,60	56,10	57,22	56,59
04/03/2024	15.962.507	1,22%	54,95	55,35	57,545	57,15
01/03/2024	2.912.533	1,58%	54,95	55,1326	56,52	56,46
29/02/2024	2.660.880	1,50%	54,95	54,805	55,77	55,58
28/02/2024	1.355.601	-0,51%	54,94	54,59	55,63	54,76
27/02/2024	2.698.233	1,93%	54,35	53,93	55,121	55,04
26/02/2024	3.304.615	-0,37%	54,14	53,645	54,35	54,00
23/02/2024	1.975.478	0,65%	53,96	53,39	54,55	54,20
22/02/2024	2.104.296	0,15%	53,96	53,4206	54,21	53,85
21/02/2024	2.135.653	0,64%	55,58	53,4764	54,09	53,77
20/02/2024	2.438.382	-1,06%	55,58	53,13	53,721	53,43
19/02/2024	1.328.054	0,00%	55,58	53,90	55,66	54,00
16/02/2024	1.328.054	-1,82%	55,58	53,90	55,66	54,00
15/02/2024	1.017.188	1,91%	55,37	55,05	56,0852	56,05
14/02/2024	1.235.047	1,91%	54,43	54,10	55,105	55,00
13/02/2024	2.458.010	-3,69%	55,76	53,29	54,73	53,97
12/02/2024	2.154.440	0,05%	55,76	55,25	56,42	56,04
09/02/2024	3.317.867	1,73%	54,665	53,505	56,02	56,01
08/02/2024	2.417.278	2,29%	54,26	53,505	55,10	55,06
07/02/2024	3.479.897	-0,88%	54,90	53,23	55,32	53,83
06/02/2024	4.560.597	-3,47%	54,75	54,25	56,03	54,31
05/02/2024	3.520.797	-0,92%	56,15	55,98	57,50	56,26
02/02/2024	1.951.101	2,14%	55,06	54,775	56,98	56,78
01/02/2024	2.847.275	1,61%	55,33	54,57	55,77	55,59
31/01/2024	1.924.092	-2,88%	56,03	54,6511	56,34	54,71
30/01/2024	2.722.728	0,04%	56,06	55,42	56,5182	56,33
29/01/2024	1.691.518	1,44%	56,31	55,20	56,32	56,31
26/01/2024	1.772.019	-1,42%	56,31	55,30	56,47	55,51
25/01/2024	1.275.990	2,44%	56,31	55,56	56,36	56,31
24/01/2024	1.240.663	-1,68%	56,31	54,935	56,23	54,97
23/01/2024	1.354.442	-0,73%	56,59	55,57	56,635	55,91
22/01/2024	1.321.992	0,79%	56,25	55,935	56,78	56,32
19/01/2024	2.355.033	0,87%	55,20	54,745	56,05	55,88
18/01/2024	983.466	0,62%	55,36	54,91	55,86	55,40
17/01/2024	1.400.784	-1,42%	55,45	54,97	55,76	55,06
16/01/2024	1.395.081	-0,52%	57,24	55,16	56,045	55,85
15/01/2024	1.468.392	-1,27%	57,24	55,95	57,36	56,14
12/01/2024	1.468.392	-1,27%	57,24	55,95	57,36	56,14
11/01/2024	1.534.820	-0,32%	57,00	56,1725	57,045	56,86
10/01/2024	1.236.223	0,42%	56,80	56,34	57,085	57,04
09/01/2024	1.059.035	0,67%	55,925	55,735	56,91	56,80
08/01/2024	1.176.641	1,26%	55,95	55,695	56,46	56,42
05/01/2024	1.339.970	0,43%	55,63	55,485	56,22	55,72
04/01/2024	1.693.868	1,06%	55,10	54,915	56,105	55,48
03/01/2024	1.401.974	-2,75%	56,80	54,80	55,85	54,90
02/01/2024	1.187.712	-1,74%	56,80	56,075	57,32	56,45
29/12/2023	482.856	-0,33%	57,39	57,28	57,8494	57,451