Mercado fechado

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
168,29+4,10 (+2,50%)
No fechamento: 04:00PM EDT
168,40 +0,11 (+0,07%)
Pós-fechamento: 08:00PM EDT
Período:
21 de jul. de 2023 - 21 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jul. de 2024165,97169,00165,93168,29168,291.505.200
18 de jul. de 2024165,70166,85163,06164,19164,191.651.600
17 de jul. de 2024170,10170,34164,46164,46164,462.627.300
16 de jul. de 2024168,10172,64168,09172,08172,081.893.700
15 de jul. de 2024167,00167,92164,21167,72167,721.744.900
12 de jul. de 2024164,00166,66163,95166,40166,402.062.500
11 de jul. de 2024161,00163,23157,79163,18163,182.993.100
10 de jul. de 2024164,00164,68160,47162,68162,681.930.200
09 de jul. de 2024160,00163,67159,96163,13163,131.930.100
08 de jul. de 2024157,88162,93157,60160,83160,832.247.400
05 de jul. de 2024156,00157,05154,47156,78156,781.235.500
03 de jul. de 2024156,50156,74154,88155,38155,381.442.400
02 de jul. de 2024156,07157,72154,94156,61156,611.384.000
01 de jul. de 2024159,75160,00154,52156,47156,471.915.800
28 de jun. de 2024160,50162,50158,90159,43159,432.830.300
27 de jun. de 2024161,62161,69158,49160,21160,211.417.100
26 de jun. de 2024160,00161,57158,86161,40161,402.391.300
25 de jun. de 2024156,11161,68154,01160,73160,733.758.600
24 de jun. de 2024152,79155,64150,77154,52154,522.174.600
21 de jun. de 2024149,62151,20148,00151,12151,122.066.700
20 de jun. de 2024150,87151,18148,87150,21150,211.341.200
18 de jun. de 2024150,20151,53148,55151,48151,481.326.700
17 de jun. de 2024147,32149,38144,55149,12149,122.348.400
14 de jun. de 2024153,56153,73146,03148,50148,503.807.000
13 de jun. de 2024156,65157,19153,53155,28155,281.197.300
12 de jun. de 2024155,00157,58154,88157,48157,481.489.900
11 de jun. de 2024154,60154,93152,28153,19153,191.113.900
10 de jun. de 2024153,53156,37153,53155,40155,401.187.100
07 de jun. de 2024154,15155,89153,63154,57154,57996.700
06 de jun. de 2024155,86156,87153,17154,55154,551.412.500
05 de jun. de 2024155,78156,93154,62156,33156,331.698.200
04 de jun. de 2024150,46155,83150,35155,16155,162.602.000
03 de jun. de 2024148,25151,16146,67150,97150,971.850.800
31 de mai. de 2024147,87148,81143,95147,68147,683.423.100
30 de mai. de 2024147,92149,00146,67147,49147,491.392.500
29 de mai. de 2024148,36148,59146,45147,96147,961.455.400
28 de mai. de 2024148,58150,33147,80150,13150,131.771.600
24 de mai. de 2024147,00149,59147,00148,43148,431.870.400
23 de mai. de 2024147,82148,86145,16146,31146,312.464.400
22 de mai. de 2024150,27150,86146,57147,37147,372.191.200
21 de mai. de 2024146,86150,83146,37150,75150,752.470.100
20 de mai. de 2024143,30150,90143,30147,70147,703.493.700
17 de mai. de 2024143,16143,95141,32141,92141,921.286.600
16 de mai. de 2024141,00144,34140,41142,86142,862.658.600
15 de mai. de 2024141,59141,59139,20140,64140,641.782.900
14 de mai. de 2024142,03142,03140,09140,80140,805.311.600
13 de mai. de 2024142,00142,80140,73140,84140,841.221.000
10 de mai. de 2024143,00143,00140,43141,04141,041.154.200
09 de mai. de 2024140,95142,39140,36141,74141,741.195.800
08 de mai. de 2024140,18141,73140,03141,68141,681.287.900
07 de mai. de 2024142,71143,93141,55141,59141,591.657.000
06 de mai. de 2024139,59143,29139,40143,25143,252.586.700
03 de mai. de 2024138,68140,94137,99138,21138,212.090.900
02 de mai. de 2024139,11139,25136,32137,38137,382.378.400
01 de mai. de 2024138,50139,35134,72137,52137,524.288.400
30 de abr. de 2024142,34142,34139,46139,63139,632.947.300
29 de abr. de 2024141,00143,62139,07143,36143,362.662.600
26 de abr. de 2024139,26140,77138,25140,59140,592.759.900
25 de abr. de 2024139,25140,94136,63137,47137,475.711.300
24 de abr. de 2024136,71138,13136,25136,73136,733.002.600
23 de abr. de 2024132,56137,55132,42136,67136,672.649.900
22 de abr. de 2024129,98133,95129,54131,99131,993.315.200
19 de abr. de 2024128,00129,72127,20129,21129,212.965.000
18 de abr. de 2024128,43130,62127,10127,64127,641.981.200
17 de abr. de 2024129,50130,17126,65127,97127,972.296.200
16 de abr. de 2024125,65128,32125,06126,60126,603.058.200
15 de abr. de 2024130,97132,41126,26127,17127,173.353.100
12 de abr. de 2024131,38131,43126,33127,67127,673.867.100
11 de abr. de 2024130,89133,78130,14133,75133,753.514.300
10 de abr. de 2024131,65133,57130,14130,90130,902.178.600
09 de abr. de 2024137,64138,12129,69133,18133,183.917.100
08 de abr. de 2024137,12139,50136,52138,29138,291.596.200
05 de abr. de 2024137,00137,16134,56136,02136,021.916.600
04 de abr. de 2024139,95141,70134,69135,04135,044.200.200
03 de abr. de 2024137,20139,31136,92138,49138,491.687.300
02 de abr. de 2024138,10138,10135,33137,45137,455.241.300
01 de abr. de 2024140,11140,58138,50140,56140,562.214.500
28 de mar. de 2024139,67140,28136,98139,01139,012.770.000
27 de mar. de 2024136,70141,62135,51139,72139,722.821.900
26 de mar. de 2024136,80137,88135,92136,87136,872.073.000
25 de mar. de 2024136,82138,31135,95136,27136,272.407.000
22 de mar. de 2024135,48136,34135,20136,02136,021.561.600
21 de mar. de 2024136,79137,44134,75135,79135,792.654.800
20 de mar. de 2024129,41135,55128,99135,53135,533.017.900
19 de mar. de 2024128,25129,60127,23129,41129,411.689.600
18 de mar. de 2024129,76131,24128,17128,26128,262.786.700
15 de mar. de 2024128,75130,60128,26128,92128,922.951.600
14 de mar. de 2024132,20132,55128,60128,71128,712.406.000
13 de mar. de 2024130,11133,09130,00132,11132,113.621.400
12 de mar. de 2024128,74129,76127,19129,74129,742.493.500
11 de mar. de 2024126,86128,41126,07127,80127,802.011.300
08 de mar. de 2024125,39128,32125,33127,47127,472.450.500
07 de mar. de 2024128,32129,32124,24124,35124,352.351.300
06 de mar. de 2024128,00128,92126,25127,00127,001.702.300
05 de mar. de 2024124,48126,96124,30126,10126,102.025.800
04 de mar. de 2024125,46127,22125,13125,30125,301.973.200
01 de mar. de 2024123,25126,47122,50124,26124,262.622.400
29 de fev. de 2024122,55123,44121,59123,35123,352.845.000
28 de fev. de 2024121,52123,30121,18122,09122,091.957.500
27 de fev. de 2024124,55126,69122,46123,25123,253.468.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...