Carrier Global Corp (CARR)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 04/04/2025 |
1.803.464 |
-5,83%
|
58,90
|
55,97
|
59,03
|
57,18
|
| 03/04/2025 |
1.369.837 |
-6,64%
|
63,00
|
60,59
|
63,30
|
60,72
|
| 02/04/2025 |
884.650 |
2,36%
|
62,75
|
62,75
|
65,19
|
65,04
|
| 01/04/2025 |
1.296.637 |
0,22%
|
63,24
|
62,30
|
64,08
|
63,54
|
| 31/03/2025 |
1.788.230 |
0,11%
|
62,72
|
61,81
|
63,84
|
63,40
|
| 28/03/2025 |
1.424.458 |
-3,56%
|
65,63
|
63,26
|
65,63
|
63,33
|
| 27/03/2025 |
1.108.649 |
-1,94%
|
66,86
|
65,57
|
66,86
|
65,67
|
| 26/03/2025 |
1.278.197 |
-1,67%
|
68,20
|
66,66
|
68,33
|
66,97
|
| 25/03/2025 |
1.470.494 |
0,22%
|
68,01
|
67,57
|
68,50
|
68,11
|
| 24/03/2025 |
1.535.243 |
2,71%
|
67,17
|
67,06
|
68,05
|
67,96
|
| 21/03/2025 |
6.593.702 |
-0,39%
|
65,76
|
65,10
|
66,21
|
66,17
|
| 20/03/2025 |
1.839.431 |
-1,85%
|
66,93
|
65,85
|
67,50
|
66,43
|
| 19/03/2025 |
1.553.900 |
0,56%
|
67,27
|
67,05
|
68,25
|
67,68
|
| 18/03/2025 |
833.072 |
-0,49%
|
67,37
|
66,68
|
67,40
|
67,30
|
| 17/03/2025 |
1.001.921 |
1,65%
|
66,49
|
66,49
|
67,80
|
67,63
|
| 14/03/2025 |
1.217.291 |
3,55%
|
65,47
|
65,25
|
66,77
|
66,53
|
| 13/03/2025 |
1.519.312 |
-1,80%
|
65,06
|
64,13
|
66,25
|
64,25
|
| 12/03/2025 |
1.252.230 |
-0,34%
|
66,22
|
65,30
|
66,53
|
65,43
|
| 11/03/2025 |
1.825.942 |
-2,09%
|
67,00
|
65,155
|
67,23
|
65,65
|
| 10/03/2025 |
1.846.136 |
-0,50%
|
66,10
|
66,10
|
68,62
|
67,05
|
| 07/03/2025 |
1.906.894 |
3,09%
|
65,32
|
64,84
|
67,585
|
67,39
|
| 06/03/2025 |
1.555.881 |
0,77%
|
64,43
|
64,06
|
65,56
|
65,37
|
| 05/03/2025 |
1.945.945 |
4,51%
|
65,21
|
63,71
|
66,38
|
64,87
|
| 04/03/2025 |
1.638.317 |
-1,88%
|
62,15
|
60,18
|
63,15
|
62,07
|
| 03/03/2025 |
1.422.120 |
-2,38%
|
65,50
|
62,87
|
65,50
|
63,26
|
| 28/02/2025 |
2.195.760 |
1,12%
|
64,03
|
63,71
|
64,86
|
64,80
|
| 27/02/2025 |
1.761.331 |
-3,06%
|
65,70
|
63,94
|
66,06
|
64,08
|
| 26/02/2025 |
1.083.111 |
-1,64%
|
67,81
|
66,09
|
68,28
|
66,10
|
| 25/02/2025 |
1.917.607 |
0,98%
|
66,91
|
66,42
|
67,54
|
67,20
|
| 24/02/2025 |
2.230.136 |
0,64%
|
67,25
|
66,09
|
67,47
|
66,55
|
| 21/02/2025 |
2.246.986 |
-1,46%
|
67,90
|
65,63
|
67,94
|
66,13
|
| 20/02/2025 |
1.489.097 |
1,71%
|
65,81
|
65,45
|
67,20
|
67,11
|
| 19/02/2025 |
1.502.059 |
-0,92%
|
66,07
|
65,88
|
66,57
|
65,98
|
| 18/02/2025 |
1.618.616 |
2,24%
|
65,13
|
64,91
|
66,76
|
66,59
|
| 17/02/2025 |
1.825.954 |
0,00%
|
64,00
|
63,86
|
65,35
|
65,13
|
| 14/02/2025 |
1.825.954 |
2,29%
|
64,00
|
63,86
|
65,35
|
65,13
|
| 13/02/2025 |
1.630.116 |
0,11%
|
64,04
|
63,23
|
64,04
|
63,67
|
| 12/02/2025 |
1.589.568 |
-2,39%
|
63,99
|
62,78
|
64,18
|
63,60
|
| 11/02/2025 |
2.372.953 |
-1,62%
|
64,70
|
63,39
|
65,78
|
65,16
|
| 10/02/2025 |
2.550.101 |
3,21%
|
64,79
|
64,69
|
66,38
|
66,23
|
| 07/02/2025 |
1.876.205 |
-1,59%
|
65,24
|
63,55
|
65,64
|
64,17
|
| 06/02/2025 |
1.443.382 |
1,01%
|
65,10
|
64,58
|
65,23
|
65,21
|
| 05/02/2025 |
1.262.376 |
1,06%
|
64,63
|
64,05
|
65,21
|
64,56
|
| 04/02/2025 |
1.380.318 |
1,16%
|
64,39
|
62,98
|
64,39
|
63,88
|
| 03/02/2025 |
3.162.765 |
-3,41%
|
63,58
|
62,98
|
64,34
|
63,15
|
| 31/01/2025 |
1.461.279 |
-0,89%
|
66,00
|
65,25
|
66,50
|
65,38
|
| 30/01/2025 |
1.710.954 |
1,81%
|
65,62
|
65,29
|
66,38
|
65,97
|
| 29/01/2025 |
2.421.523 |
-3,71%
|
65,79
|
64,60
|
66,09
|
64,80
|
| 28/01/2025 |
2.105.648 |
-0,19%
|
67,94
|
67,14
|
67,98
|
67,30
|
| 27/01/2025 |
1.780.743 |
-3,84%
|
68,18
|
67,23
|
68,92
|
67,43
|
| 24/01/2025 |
1.461.651 |
0,34%
|
69,97
|
69,88
|
70,48
|
70,12
|
| 23/01/2025 |
1.823.590 |
-0,21%
|
70,20
|
69,72
|
70,30
|
69,88
|
| 22/01/2025 |
1.381.641 |
-0,74%
|
70,64
|
69,97
|
70,91
|
70,03
|
| 21/01/2025 |
2.097.189 |
1,28%
|
70,37
|
70,205
|
70,90
|
70,55
|
| 20/01/2025 |
1.722.391 |
0,00%
|
70,57
|
69,64
|
70,89
|
69,66
|
| 17/01/2025 |
1.722.391 |
-0,11%
|
70,57
|
69,64
|
70,89
|
69,66
|
| 16/01/2025 |
835.512 |
1,37%
|
69,21
|
69,03
|
70,36
|
69,74
|
| 15/01/2025 |
1.335.628 |
0,58%
|
69,89
|
68,78
|
70,18
|
68,80
|
| 14/01/2025 |
1.118.863 |
1,92%
|
67,89
|
67,64
|
68,82
|
68,40
|
| 13/01/2025 |
1.856.938 |
0,90%
|
65,59
|
65,44
|
67,34
|
67,11
|
| 10/01/2025 |
1.763.308 |
-2,83%
|
67,59
|
66,28
|
67,88
|
66,51
|
| 09/01/2025 |
1.682.059 |
0,47%
|
67,70
|
67,60
|
68,69
|
68,45
|
| 08/01/2025 |
1.351.810 |
0,35%
|
67,75
|
67,73
|
68,69
|
68,45
|
| 07/01/2025 |
1.121.265 |
-0,73%
|
68,93
|
68,03
|
69,38
|
68,21
|
| 06/01/2025 |
1.083.362 |
-0,79%
|
69,55
|
68,58
|
70,18
|
68,71
|
| 03/01/2025 |
887.858 |
1,36%
|
68,72
|
68,66
|
69,50
|
69,26
|
| 02/01/2025 |
880.206 |
0,10%
|
68,87
|
67,92
|
69,15
|
68,33
|
| 31/12/2024 |
1.081.616 |
0,04%
|
68,42
|
67,93
|
68,76
|
68,26
|
| 30/12/2024 |
750.209 |
-0,97%
|
68,19
|
67,46
|
68,67
|
68,23
|
| 27/12/2024 |
934.961 |
-1,06%
|
69,08
|
68,55
|
69,92
|
68,90
|
| 26/12/2024 |
1.108.657 |
0,27%
|
69,16
|
69,16
|
70,02
|
69,64
|
| 24/12/2024 |
484.887 |
0,96%
|
68,58
|
68,55
|
69,56
|
69,45
|
| 23/12/2024 |
1.504.123 |
0,44%
|
68,45
|
68,00
|
68,94
|
68,79
|
| 20/12/2024 |
4.685.516 |
2,70%
|
66,69
|
66,69
|
69,12
|
68,49
|
| 19/12/2024 |
1.991.108 |
-0,51%
|
67,50
|
66,63
|
68,38
|
66,69
|
| 18/12/2024 |
2.029.477 |
-4,62%
|
70,55
|
66,97
|
70,55
|
67,03
|
| 17/12/2024 |
2.990.907 |
-1,83%
|
71,03
|
70,19
|
71,16
|
70,28
|
| 16/12/2024 |
2.244.388 |
-1,94%
|
73,20
|
71,40
|
73,41
|
71,59
|
| 13/12/2024 |
859.642 |
-0,72%
|
73,38
|
72,87
|
74,30
|
73,01
|
| 12/12/2024 |
1.100.809 |
-0,22%
|
73,96
|
73,52
|
74,48
|
73,54
|
| 11/12/2024 |
980.336 |
1,22%
|
73,78
|
73,305
|
73,91
|
73,70
|
| 10/12/2024 |
1.075.870 |
-0,53%
|
72,84
|
72,36
|
73,39
|
72,81
|
| 09/12/2024 |
1.119.359 |
-0,64%
|
73,82
|
72,50
|
73,94
|
73,20
|
| 06/12/2024 |
1.333.457 |
-0,43%
|
74,72
|
73,13
|
74,72
|
73,67
|
| 05/12/2024 |
1.064.654 |
-1,84%
|
75,00
|
73,90
|
75,51
|
73,99
|
| 04/12/2024 |
1.055.598 |
-0,26%
|
75,44
|
74,97
|
76,17
|
75,38
|
| 03/12/2024 |
976.126 |
-0,93%
|
76,41
|
75,46
|
76,76
|
75,58
|
| 02/12/2024 |
972.305 |
-1,40%
|
77,85
|
76,23
|
77,85
|
76,29
|
| 29/11/2024 |
984.674 |
0,61%
|
77,37
|
77,30
|
77,97
|
77,37
|
| 27/11/2024 |
1.768.144 |
-0,05%
|
77,24
|
76,58
|
77,44
|
76,90
|
| 26/11/2024 |
2.027.504 |
-2,45%
|
78,22
|
76,16
|
78,22
|
76,94
|
| 25/11/2024 |
2.741.799 |
2,43%
|
77,50
|
77,47
|
78,955
|
78,87
|
| 22/11/2024 |
1.958.715 |
1,30%
|
76,50
|
75,96
|
77,07
|
77,00
|
| 21/11/2024 |
2.089.459 |
2,03%
|
74,80
|
74,50
|
76,52
|
76,01
|
| 20/11/2024 |
1.699.518 |
0,23%
|
74,55
|
74,14
|
74,91
|
74,50
|
| 19/11/2024 |
1.827.289 |
0,38%
|
73,44
|
73,33
|
74,68
|
74,33
|
| 18/11/2024 |
2.168.347 |
-0,64%
|
74,69
|
73,91
|
74,90
|
74,05
|
| 15/11/2024 |
1.836.559 |
-0,59%
|
74,22
|
74,18
|
75,34
|
74,53
|
| 14/11/2024 |
1.771.057 |
-1,87%
|
76,25
|
74,91
|
76,445
|
74,97
|
| 13/11/2024 |
1.867.364 |
1,27%
|
76,60
|
76,30
|
77,35
|
76,40
|
