Mercado abrirá em 9 h 44 min

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
26,02+1,15 (+4,62%)
No fechamento: 4:00PM EDT
25,99 -0,03 (-0,12%)
Pós-fechamento: 07:57PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202124,6126,0924,5826,0226,0216.825.300
23 de jul. de 202125,7525,9224,7824,8724,8715.538.400
22 de jul. de 202125,6725,8124,9425,6425,6418.786.400
21 de jul. de 202124,0126,2024,0026,0826,0831.731.200
20 de jul. de 202122,0123,9421,8123,6823,6824.894.600
19 de jul. de 202121,7322,4721,2821,8721,8732.529.100
16 de jul. de 202124,9124,9123,0323,1423,1422.392.900
15 de jul. de 202124,9624,9823,4724,4524,4530.168.600
14 de jul. de 202126,2826,6725,1025,2025,2017.008.700
13 de jul. de 202126,8526,9726,0826,0926,0911.494.700
12 de jul. de 202127,0027,3426,6027,2827,288.815.800
09 de jul. de 202127,0627,5326,6127,4927,499.747.500
08 de jul. de 202126,1827,3325,8326,7426,7416.148.400
07 de jul. de 202127,8028,3126,8627,0527,0516.370.900
06 de jul. de 202128,9529,2527,7828,0628,0613.827.500
02 de jul. de 202129,5229,5728,8629,0029,008.009.600
01 de jul. de 202129,6830,0529,3029,5129,518.378.300
30 de jun. de 202128,9329,7028,6729,4129,4110.059.800
29 de jun. de 202129,2529,6128,8828,9128,9111.724.100
28 de jun. de 202130,7230,7529,0629,1429,1422.074.600
25 de jun. de 202130,6131,1930,5931,0331,0311.923.100
24 de jun. de 202131,1031,5630,5930,6130,6113.530.500
23 de jun. de 202130,8231,3830,7831,0031,008.163.100
22 de jun. de 202131,1831,2430,4830,8430,8410.295.900
21 de jun. de 202130,4631,4330,0631,3831,3812.363.300
18 de jun. de 202130,5330,8429,9030,3030,3015.379.100
17 de jun. de 202131,6532,1830,6530,9730,9714.231.000
16 de jun. de 202131,3631,7930,8831,6831,6818.763.700
15 de jun. de 202131,0431,5630,6930,8730,8710.572.900
14 de jun. de 202132,0632,2830,8831,0031,0015.090.100
11 de jun. de 202131,7032,4631,3632,2332,2312.041.900
10 de jun. de 202133,0633,1431,7932,4932,4915.420.700
09 de jun. de 202133,9133,9532,6532,6632,6614.845.800
08 de jun. de 202133,3533,9333,1033,7133,7115.367.300
07 de jun. de 202132,4033,4732,3433,1133,1116.275.500
04 de jun. de 202132,3732,6331,7032,1232,1212.025.900
03 de jun. de 202132,8332,8731,9432,1832,1813.825.400
02 de jun. de 202132,8933,6232,4833,0733,0717.391.100
01 de jun. de 202132,5333,2032,3332,7632,7617.201.900
28 de mai. de 202132,3932,4531,6231,9031,9018.343.300
27 de mai. de 202131,8032,4931,5032,4232,4218.272.500
26 de mai. de 202131,7032,0531,2631,6931,6922.112.100
25 de mai. de 202130,4231,9530,4131,1231,1231.788.900
24 de mai. de 202129,1030,2228,5330,0530,0523.038.100
21 de mai. de 202129,5729,7128,6928,7028,7014.135.500
20 de mai. de 202129,0929,2028,4529,0729,0711.947.800
19 de mai. de 202128,3129,1728,0929,0529,0516.113.600
18 de mai. de 202129,0130,0528,7329,2329,2318.712.800
17 de mai. de 202128,4328,9327,8228,8828,8819.564.500
14 de mai. de 202126,8928,6526,7728,5828,5823.141.400
13 de mai. de 202126,2827,0225,4826,4426,4421.741.000
12 de mai. de 202127,2227,4825,9426,1126,1118.348.300
11 de mai. de 202126,7227,8326,5527,6627,6618.426.100
10 de mai. de 202128,3928,6827,9327,9527,9513.671.700
07 de mai. de 202127,7828,7027,6428,4828,4818.876.000
06 de mai. de 202129,6930,1827,2727,8127,8136.855.300
05 de mai. de 202130,3530,6929,6229,8529,8514.595.900
04 de mai. de 202130,9830,9829,2630,2530,2519.390.800
03 de mai. de 202131,1831,6330,7431,1931,1915.661.500
30 de abr. de 202129,9531,1329,8031,0531,0518.344.000
29 de abr. de 202131,8432,3630,1730,3130,3126.778.600
28 de abr. de 202130,2430,8730,1730,2330,2311.900.800
27 de abr. de 202130,2630,5529,7630,5030,5011.057.100
26 de abr. de 202130,3931,1830,1730,2230,2214.880.100
23 de abr. de 202129,3330,0228,7729,8129,8115.296.600
22 de abr. de 202129,3130,3528,8129,0029,0024.943.700
21 de abr. de 202127,1629,5426,8429,5129,5133.281.200
20 de abr. de 202127,5327,6425,7926,7526,7524.449.700
19 de abr. de 202128,1528,5127,5727,9727,9712.185.400
16 de abr. de 202128,4528,9228,0228,3228,3212.312.700
15 de abr. de 202129,4429,4428,1928,2828,2817.208.200
14 de abr. de 202129,6030,1929,0729,2129,2112.044.200
13 de abr. de 202128,3029,5328,1729,4129,4116.232.200
12 de abr. de 202130,0330,1028,7729,2629,2616.969.800
09 de abr. de 202130,5631,0630,2330,5430,5420.344.400
08 de abr. de 202131,3031,3029,3830,6230,6230.056.300
07 de abr. de 202131,9433,0831,2031,3131,3141.981.000
06 de abr. de 202130,1631,5729,8131,0831,0833.044.800
05 de abr. de 202129,3830,1029,0129,7129,7134.092.800
01 de abr. de 202127,8928,0627,3227,7227,7210.164.900
31 de mar. de 202127,2427,9026,9227,5927,5911.892.700
30 de mar. de 202126,1727,4226,0727,2027,2010.326.200
29 de mar. de 202126,7926,8525,7926,2126,2112.410.500
26 de mar. de 202126,3026,8825,7326,8226,8219.412.600
25 de mar. de 202124,7826,2824,2426,0426,0426.491.600
24 de mar. de 202127,2928,4424,0225,3125,3141.737.900
23 de mar. de 202128,0028,4326,4626,6026,6023.673.600
22 de mar. de 202129,3129,5928,2128,6528,6515.198.500
19 de mar. de 202129,1329,7627,8529,7029,7018.995.700
18 de mar. de 202130,3030,5928,9028,9528,9517.505.100
17 de mar. de 202129,6530,6429,4030,5030,5016.530.300
16 de mar. de 202131,6231,6229,7730,1030,1020.525.500
15 de mar. de 202131,2332,4031,0131,5631,5626.593.300
12 de mar. de 202130,1931,0430,0730,7330,7322.756.900
11 de mar. de 202130,0330,4729,3130,2630,2620.189.400
10 de mar. de 202129,8830,7029,1629,5429,5423.061.600
09 de mar. de 202129,5630,0028,3129,7329,7327.304.100
08 de mar. de 202129,5130,2028,8629,3129,3142.512.100
05 de mar. de 202130,2730,3726,6528,8528,8596.474.600
04 de mar. de 202134,3234,4930,9632,9032,9038.134.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...