Mercado fechado

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
16,57-0,54 (-3,16%)
No fechamento: 04:00PM EST
16,58 +0,01 (+0,06%)
Pós-fechamento: 07:59PM EST
Período:
04 de fev. de 2022 - 04 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de fev. de 202316,7017,0916,4216,5716,5712.023.500
02 de fev. de 202316,5017,1616,2017,1117,1121.009.000
01 de fev. de 202315,2416,2015,1416,1116,1118.474.700
31 de jan. de 202315,1015,2214,8215,2115,218.587.900
30 de jan. de 202314,8115,3214,6514,8414,8411.778.900
27 de jan. de 202315,1415,4114,9915,0115,0112.254.800
26 de jan. de 202315,6315,7115,1015,2015,209.897.700
25 de jan. de 202315,1315,4614,8115,4215,428.164.200
24 de jan. de 202315,6818,5414,9515,4315,4311.905.900
23 de jan. de 202315,6715,7415,4815,5215,5210.385.700
20 de jan. de 202314,9315,7814,8515,4515,4516.445.400
19 de jan. de 202315,0315,2714,3814,7814,7820.427.700
18 de jan. de 202316,2416,3615,3615,5315,5317.029.900
17 de jan. de 202315,6816,0115,3216,0016,0014.669.700
13 de jan. de 202315,1415,6915,0515,6315,6316.649.900
12 de jan. de 202314,7915,4614,6515,3515,3518.860.400
11 de jan. de 202314,1514,5914,0414,5814,5813.547.100
10 de jan. de 202313,3714,2213,3114,1414,1416.452.200
09 de jan. de 202313,2313,8813,1213,7813,7816.698.600
06 de jan. de 202312,7813,0712,5513,0413,0414.243.000
05 de jan. de 202312,2512,9212,1212,7612,7613.995.300
04 de jan. de 202311,9912,4811,7812,4612,4616.321.200
03 de jan. de 202312,5012,6011,7611,8611,8614.374.100
30 de dez. de 202212,2512,4312,0412,2412,2411.686.000
29 de dez. de 202212,2212,5712,1612,4712,4710.792.800
28 de dez. de 202212,5012,6212,1012,1412,1411.633.700
27 de dez. de 202212,9913,0212,5112,5412,549.115.600
23 de dez. de 202213,0113,1212,7313,0013,0010.537.500
22 de dez. de 202213,6013,6412,7013,0713,0714.857.300
21 de dez. de 202213,5414,1413,5013,7513,7515.443.400
20 de dez. de 202213,5313,9313,4613,5913,5913.235.600
19 de dez. de 202214,3114,3113,5213,6713,6710.796.300
16 de dez. de 202214,5714,9014,2114,3214,3214.032.000
15 de dez. de 202214,7214,9314,4414,7614,7613.573.900
14 de dez. de 202215,0315,2114,6615,0815,0817.538.300
13 de dez. de 202216,1316,2214,6615,0315,0321.932.700
12 de dez. de 202215,2515,6414,8415,4615,4614.437.700
09 de dez. de 202215,6815,8215,3215,3515,3511.782.200
08 de dez. de 202215,7316,0415,5815,7215,727.529.200
07 de dez. de 202215,7415,8915,3915,4615,468.929.900
06 de dez. de 202216,3016,5015,4415,8315,8312.467.700
05 de dez. de 202216,3216,9716,1516,2116,2111.212.700
02 de dez. de 202216,2516,5916,1016,5416,548.556.500
01 de dez. de 202216,5117,0516,3916,6216,6214.136.100
30 de nov. de 202216,6616,7215,9316,4416,4414.445.700
29 de nov. de 202215,9816,7015,9816,5716,579.076.300
28 de nov. de 202216,2416,4115,8615,9115,917.187.600
25 de nov. de 202216,3716,7016,2616,4316,434.881.400
23 de nov. de 202216,2916,4816,0116,3216,329.401.300
22 de nov. de 202216,2016,4715,9516,2116,217.874.100
21 de nov. de 202216,4116,5215,9216,1216,129.979.200
18 de nov. de 202216,7316,8516,1716,3716,379.995.300
17 de nov. de 202216,4216,5815,9016,4016,4021.693.400
16 de nov. de 202217,4417,8317,0117,5917,5916.243.500
15 de nov. de 202218,3618,6717,9018,3018,3020.815.400
14 de nov. de 202217,9818,3817,6417,8717,8720.052.300
11 de nov. de 202217,3618,3116,8717,8617,8621.141.300
10 de nov. de 202216,6117,4016,4217,0917,0924.842.300
09 de nov. de 202216,9316,9315,7515,7915,7923.890.100
08 de nov. de 202217,0318,2916,9417,2817,2836.554.100
07 de nov. de 202217,0417,0616,3216,6716,6718.368.300
04 de nov. de 202217,5317,7516,6316,9416,9417.029.300
03 de nov. de 202215,7417,2015,6616,9916,9922.627.800
02 de nov. de 202216,6517,2916,2716,3516,3522.394.100
01 de nov. de 202217,2917,5416,7816,7916,7922.144.400
31 de out. de 202216,7117,0816,3216,8916,8920.427.700
28 de out. de 202215,8616,5815,7116,5216,5218.791.300
27 de out. de 202216,2616,4515,8615,9315,9318.485.300
26 de out. de 202215,7116,5215,6515,9015,9019.956.200
25 de out. de 202215,3815,8515,2015,8315,8318.537.200
24 de out. de 202214,9515,3714,6015,3115,3117.434.100
21 de out. de 202214,1614,9613,9514,9314,9320.375.400
20 de out. de 202214,0214,6414,0214,2314,2315.764.700
19 de out. de 202214,2114,4313,8613,9113,9117.819.900
18 de out. de 202213,7514,4413,7314,3114,3128.329.600
17 de out. de 202213,4613,5813,0613,1813,1816.222.900
14 de out. de 202213,3013,4812,9213,0313,0325.544.400
13 de out. de 202212,4213,3412,2812,9512,9529.781.900
12 de out. de 202211,9913,0911,6912,9812,9840.345.500
11 de out. de 202211,8912,0811,1911,6311,6324.844.900
10 de out. de 202212,8213,0011,5011,9111,9128.335.000
07 de out. de 202213,0113,2012,4212,9012,9027.234.900
06 de out. de 202213,1113,6512,7213,2913,2928.978.500
05 de out. de 202212,9313,3312,6413,2213,2228.340.100
04 de out. de 202211,8513,3511,8213,3213,3242.043.800
03 de out. de 202211,5512,0010,8311,4011,4033.704.600
30 de set. de 202213,2413,3411,3211,3611,3653.105.300
29 de set. de 202214,2614,3613,6313,8613,8615.886.200
28 de set. de 202214,0014,7213,8814,6414,6419.965.400
27 de set. de 202213,8214,3713,6913,9613,9618.813.200
26 de set. de 202213,6714,2013,3613,3913,3919.606.500
23 de set. de 202213,9614,0013,1213,5513,5525.423.400
22 de set. de 202214,7215,0214,0914,3914,3924.725.800
21 de set. de 202215,1515,4714,4514,5814,5825.615.600
20 de set. de 202215,8015,8015,0315,1915,1923.801.800
19 de set. de 202215,1015,7115,0315,3315,3315.615.500
16 de set. de 202215,0015,4514,8815,3115,3120.664.300
15 de set. de 202215,0115,7914,9915,4915,4919.886.400
14 de set. de 202214,3815,1014,0515,0715,0717.385.600
13 de set. de 202214,0014,6613,8814,4014,4019.736.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...