Mercado abrirá em 2 h 49 min

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
19,09+3,16 (+19,84%)
No fechamento: 04:00PM EST
18,89 -0,20 (-1,05%)
Pré-Abertura: 05:06AM EST
Período:
28 de fev. de 2023 - 28 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de fev. de 202417,6919,1517,5519,0919,0950.119.000
26 de fev. de 202416,1116,5015,9315,9315,9315.361.700
23 de fev. de 202416,1316,4516,0516,1716,1710.174.300
22 de fev. de 202416,8116,9716,2116,3416,3412.603.600
21 de fev. de 202416,0116,1315,8716,1016,1011.375.500
20 de fev. de 202416,1616,3015,8616,1816,188.549.200
16 de fev. de 202416,3016,4916,1116,2616,269.472.600
15 de fev. de 202416,6017,0316,4316,5116,517.840.300
14 de fev. de 202416,4316,6316,1416,5516,5510.850.100
13 de fev. de 202416,1416,5216,0316,2916,299.744.400
12 de fev. de 202416,3716,8516,3616,6416,6411.311.500
09 de fev. de 202417,5217,5416,3616,4216,4222.447.300
08 de fev. de 202417,3617,6717,1317,5017,509.362.200
07 de fev. de 202417,4917,5517,1117,3917,398.173.500
06 de fev. de 202417,0617,5116,8617,4417,4412.132.800
05 de fev. de 202417,5917,6116,9817,1417,1411.420.000
02 de fev. de 202417,6417,7617,1917,7417,7413.015.600
01 de fev. de 202418,1018,4717,3117,7917,7917.118.400
31 de jan. de 202417,5818,2917,3417,8017,8013.296.600
30 de jan. de 202417,7418,0117,6017,6617,668.135.000
29 de jan. de 202417,1917,7817,0317,7617,7610.450.500
26 de jan. de 202417,8717,9517,1917,2217,2212.738.200
25 de jan. de 202417,5717,9317,4317,7517,7511.851.700
24 de jan. de 202417,6517,6817,2617,5117,5111.912.200
23 de jan. de 202417,5517,8817,3317,4117,4113.859.700
22 de jan. de 202417,8918,0717,3017,4817,4810.720.700
19 de jan. de 202417,5617,7617,2517,7617,769.526.800
18 de jan. de 202417,3017,6617,0017,5117,519.758.100
17 de jan. de 202416,8817,1816,8317,0817,088.002.000
16 de jan. de 202416,5517,2616,4717,2517,2512.077.800
12 de jan. de 202417,4217,4516,6416,7516,7511.471.400
11 de jan. de 202417,5317,5917,1117,5117,519.513.800
10 de jan. de 202417,3017,6517,2417,5917,599.172.000
09 de jan. de 202417,4517,6517,3417,3817,3810.714.300
08 de jan. de 202417,9318,1017,3217,7617,7611.828.500
05 de jan. de 202417,3518,0317,3317,8017,8013.301.600
04 de jan. de 202417,3418,0817,2517,6517,6512.730.300
03 de jan. de 202417,7617,9317,2917,3217,3217.239.600
02 de jan. de 202419,7819,8418,1318,3218,3220.005.500
29 de dez. de 202320,2720,4920,0120,0420,0410.832.000
28 de dez. de 202320,3520,6720,2920,4720,476.376.200
27 de dez. de 202320,2420,4320,1520,3820,388.065.800
26 de dez. de 202320,9020,9020,3320,3520,359.434.000
22 de dez. de 202320,9321,2620,8120,9520,9510.352.600
21 de dez. de 202320,1821,1320,1820,9520,9519.712.900
20 de dez. de 202320,5620,6719,8219,8719,8713.359.500
19 de dez. de 202320,4520,8820,3320,6920,6911.237.100
18 de dez. de 202320,3120,5920,0820,3220,3212.765.600
15 de dez. de 202320,2920,4620,0720,3620,3618.066.800
14 de dez. de 202319,5020,8019,4820,3520,3534.305.600
13 de dez. de 202318,3319,2318,1619,2219,2214.667.800
12 de dez. de 202318,4218,5818,1918,4518,459.098.800
11 de dez. de 202318,5018,6818,1418,4218,4213.685.800
08 de dez. de 202318,8318,9618,5918,6818,6815.738.700
07 de dez. de 202318,2318,8618,1618,7718,7716.238.300
06 de dez. de 202317,8918,6817,8518,1818,1820.555.200
05 de dez. de 202317,4117,9017,3317,5917,5917.347.000
04 de dez. de 202316,4017,5316,3717,5017,5025.335.000
01 de dez. de 202315,1916,4415,1116,4216,4220.705.100
30 de nov. de 202314,9915,3414,7515,2715,2716.147.500
29 de nov. de 202314,6715,1214,5114,8314,8312.217.800
28 de nov. de 202314,3114,5814,1414,4814,4811.468.300
27 de nov. de 202314,2814,6914,2214,3814,3815.331.700
24 de nov. de 202314,3514,4514,1614,3714,374.595.200
22 de nov. de 202314,6715,0214,3114,3914,3912.370.800
21 de nov. de 202314,4214,5914,1314,3314,339.900.400
20 de nov. de 202314,8814,9814,6014,6214,6213.067.200
17 de nov. de 202314,7314,9414,6514,9314,9311.872.200
16 de nov. de 202314,4914,7714,2614,6314,6315.340.800
15 de nov. de 202314,1214,6914,1014,6814,6816.139.000
14 de nov. de 202313,7014,5913,6614,0314,0325.540.000
13 de nov. de 202313,0913,1712,8713,1013,108.464.600
10 de nov. de 202312,7813,2812,7113,1813,1814.012.000
09 de nov. de 202313,3513,4112,7112,7612,7617.030.900
08 de nov. de 202313,4313,7613,3513,4413,4412.979.900
07 de nov. de 202313,1013,5513,0013,3913,3911.213.300
06 de nov. de 202313,9113,9912,9513,1113,1117.883.100
03 de nov. de 202313,3314,1413,3313,8113,8125.484.400
02 de nov. de 202313,2813,6012,8413,0713,0724.272.700
01 de nov. de 202313,5714,0912,8913,1013,1022.686.400
31 de out. de 202313,5313,6813,2013,6013,6014.483.100
30 de out. de 202313,5413,7113,2913,5213,5213.550.600
27 de out. de 202313,6913,8013,2413,3613,3611.173.000
26 de out. de 202313,9814,1313,1313,5413,5418.271.100
25 de out. de 202313,8513,8913,5513,7213,7212.522.000
24 de out. de 202314,0214,2513,8813,9513,9511.715.900
23 de out. de 202313,4614,2013,3813,9213,9214.019.500
20 de out. de 202313,7513,9513,5213,5813,5817.193.100
19 de out. de 202314,3314,5013,9513,9613,9616.537.300
18 de out. de 202314,8115,0014,2914,3214,3216.858.400
17 de out. de 202314,8815,2514,7315,1415,1410.045.400
16 de out. de 202315,0615,2514,9114,9614,9613.286.800
13 de out. de 202315,2715,4014,7114,8614,8616.335.600
12 de out. de 202315,7816,0215,3415,4915,4915.999.400
11 de out. de 202316,6216,7715,5415,6615,6621.877.700
10 de out. de 202316,7116,9816,5016,6116,6115.548.000
09 de out. de 202315,8516,6715,7016,6516,6518.034.700
06 de out. de 202316,2016,7816,1016,6516,658.787.400
05 de out. de 202316,6216,7816,3916,4416,4412.440.700
04 de out. de 202315,9716,4815,9516,4616,4614.783.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...