Mercado fechará em 1 h 6 min

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
16,50+0,02 (+0,12%)
A partir de 02:54PM EDT. Mercado aberto.
Período:
02 de out. de 2022 - 02 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de out. de 202316,2616,9216,2616,5016,507.720.966
29 de set. de 202316,7117,0816,0516,4816,4828.015.400
28 de set. de 202316,1217,0816,1116,9416,9416.671.800
27 de set. de 202315,4716,3515,4716,2916,2916.727.900
26 de set. de 202315,0915,5615,0615,3915,3912.887.500
25 de set. de 202315,3815,7015,1415,1815,1812.682.600
22 de set. de 202317,0517,0915,6615,6615,6616.795.400
21 de set. de 202317,0017,1516,8416,9216,9211.249.300
20 de set. de 202317,4317,5417,1117,1717,1710.345.500
19 de set. de 202317,1617,4717,1117,3417,3411.868.400
18 de set. de 202317,0617,2916,9717,1217,129.417.900
15 de set. de 202317,2817,4517,0417,2317,2311.427.300
14 de set. de 202316,6317,3516,5717,2817,2814.045.700
13 de set. de 202316,5616,6316,2316,3516,3512.143.500
12 de set. de 202316,6016,8016,4216,6516,659.384.100
11 de set. de 202316,5916,7616,0216,6616,6612.523.400
08 de set. de 202316,4416,7416,2416,3016,308.934.000
07 de set. de 202316,4216,5716,1416,4916,4910.641.400
06 de set. de 202316,3516,6916,3416,5916,5911.279.200
05 de set. de 202316,3216,7015,9216,6616,6613.379.500
01 de set. de 202316,6516,6916,2616,4016,406.316.200
31 de ago. de 202316,5316,7216,4716,5716,574.903.200
30 de ago. de 202316,8016,9216,5016,5416,547.819.800
29 de ago. de 202316,5817,0216,4916,9116,918.671.100
28 de ago. de 202317,0017,1216,6616,6816,687.259.800
25 de ago. de 202316,9417,1016,7016,8716,877.809.700
24 de ago. de 202317,4617,6016,9216,9316,937.846.300
23 de ago. de 202317,3017,8217,0217,5717,579.974.400
22 de ago. de 202317,1517,3116,9017,2617,269.782.300
21 de ago. de 202316,8217,0116,7017,0117,018.182.600
18 de ago. de 202316,5116,9016,4916,6816,688.033.900
17 de ago. de 202317,2017,2916,7016,7816,789.898.000
16 de ago. de 202317,5117,7017,1217,1217,129.457.500
15 de ago. de 202317,7117,8217,5417,6517,658.872.400
14 de ago. de 202317,5717,8217,4817,8017,806.339.200
11 de ago. de 202317,7317,8717,5617,6817,687.943.700
10 de ago. de 202318,1018,2417,7717,9717,979.678.700
09 de ago. de 202318,4118,5417,8517,9017,9010.032.400
08 de ago. de 202318,1918,4617,9718,4218,429.586.500
07 de ago. de 202318,1018,5618,0018,4818,4814.394.000
04 de ago. de 202318,4418,4417,8217,9517,9514.464.200
03 de ago. de 202318,3818,6818,0318,2818,2816.087.600
02 de ago. de 202318,7519,1118,6218,6418,6419.919.900
01 de ago. de 202319,6620,1118,3819,4119,4156.665.800
31 de jul. de 202321,8422,1221,4722,0722,0716.693.500
28 de jul. de 202321,7121,7721,3621,5421,5411.234.900
27 de jul. de 202321,9922,2321,2421,3321,3322.799.800
26 de jul. de 202320,4020,8720,3420,7720,7711.037.300
25 de jul. de 202320,7020,7620,2720,3020,309.496.200
24 de jul. de 202321,1021,1520,4320,8120,819.869.300
21 de jul. de 202320,8521,0820,6121,0321,0310.640.200
20 de jul. de 202320,8321,2320,6620,6820,6810.559.300
19 de jul. de 202321,1621,1620,6621,1421,1411.929.300
18 de jul. de 202320,5221,3720,5121,1521,1514.706.000
17 de jul. de 202320,3821,0520,3420,7620,7611.813.700
14 de jul. de 202321,4421,4820,3820,4220,4217.529.300
13 de jul. de 202321,9522,0821,4421,4921,4912.371.300
12 de jul. de 202322,6622,7521,7821,8021,8016.093.800
11 de jul. de 202322,6822,6822,0922,4122,4112.014.600
10 de jul. de 202321,9622,5321,8722,5222,5215.829.600
07 de jul. de 202321,9122,2821,7321,8921,8910.830.300
06 de jul. de 202321,8622,1821,2321,7421,7414.152.800
05 de jul. de 202321,7422,3521,6922,1622,1614.240.000
03 de jul. de 202321,5622,1621,5521,9121,918.914.900
30 de jun. de 202321,4021,9021,1721,7721,7720.106.700
29 de jun. de 202321,0621,5820,7720,9020,9017.072.800
28 de jun. de 202319,6021,3019,5421,0721,0730.703.500
27 de jun. de 202318,6919,6518,6919,5919,5916.467.600
26 de jun. de 202318,7219,1018,1618,5318,5321.189.500
23 de jun. de 202318,8419,6118,7119,4019,4014.179.600
22 de jun. de 202318,8919,2918,8619,0819,089.250.300
21 de jun. de 202319,2319,5618,8719,2219,2212.073.000
20 de jun. de 202319,1719,3618,9419,2919,2911.919.400
16 de jun. de 202319,6719,7718,9619,1319,1315.732.600
15 de jun. de 202319,0019,6118,9019,5419,5412.396.000
14 de jun. de 202319,5919,6818,8919,3019,3020.255.300
13 de jun. de 202318,6219,5918,3419,4719,4723.011.700
12 de jun. de 202317,6518,8217,5818,4118,4132.358.600
09 de jun. de 202317,0017,3916,9417,1717,1713.452.200
08 de jun. de 202316,9217,1016,6316,8116,8110.609.900
07 de jun. de 202316,8717,2316,7717,0217,0217.528.000
06 de jun. de 202316,1516,8516,1116,7516,7513.771.400
05 de jun. de 202315,7516,2115,6916,1816,1811.538.300
02 de jun. de 202315,7116,1615,6815,7815,7815.604.400
01 de jun. de 202314,8515,5814,7315,5115,5116.502.100
31 de mai. de 202314,8914,9714,3414,8514,8512.353.600
30 de mai. de 202314,7314,9914,5114,8214,8211.416.300
26 de mai. de 202314,5514,7314,3514,4814,4810.286.400
25 de mai. de 202314,4014,6914,2314,4814,4811.277.700
24 de mai. de 202314,2914,3013,8714,2314,2312.987.200
23 de mai. de 202314,2414,9314,1614,4714,4712.896.900
22 de mai. de 202314,2314,5213,9114,3314,339.342.700
19 de mai. de 202314,5414,5413,9914,1514,1512.587.300
18 de mai. de 202314,2614,5914,2614,5314,5313.407.700
17 de mai. de 202313,6414,4013,6214,3514,3518.621.100
16 de mai. de 202313,6213,8513,3213,4813,4810.199.800
15 de mai. de 202313,2413,7713,1613,7113,7110.926.900
12 de mai. de 202313,7313,7313,0113,2413,2413.636.900
11 de mai. de 202313,9414,1613,6313,6613,6612.335.600
10 de mai. de 202314,2614,2613,7314,0814,0813.523.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...