Carnival

C1CL34
🏛️ brazil →
151.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 90.35 90.58 89.63 89.63 0.0M
2023-12-27 89.11 89.11 89.11 89.11 0.0M
2023-12-26 92.59 92.59 88.76 89.40 0.0M
2023-12-22 92.98 95.22 92.14 92.14 0.0M
2023-12-21 90.00 95.06 87.18 92.98 0.0M
2023-12-20 90.88 91.10 90.00 90.11 0.0M
2023-12-19 90.17 91.65 89.89 91.65 0.0M
2023-12-18 91.65 92.30 90.00 90.18 0.0M
2023-12-15 93.41 93.60 91.65 91.73 0.0M
2023-12-14 90.98 94.90 90.98 94.90 0.0M
2023-12-13 88.44 90.32 88.18 90.32 0.0M
2023-12-12 87.60 88.91 87.50 88.80 0.0M
2023-12-11 89.50 89.80 86.15 86.15 0.0M
2023-12-08 87.69 89.26 87.69 89.26 0.0M
2023-12-07 85.62 88.51 85.33 87.69 0.0M
2023-12-06 82.16 86.59 70.51 70.51 0.0M
2023-12-05 80.65 81.93 80.58 81.51 0.0M
2023-12-04 77.70 80.65 77.56 80.65 0.0M
2023-12-01 74.59 76.49 74.35 76.45 0.0M
2023-11-30 74.81 74.81 73.10 74.07 0.0M
2023-11-29 72.50 74.36 72.50 73.30 0.0M
2023-11-28 73.11 73.11 71.06 71.06 0.0M
2023-11-27 71.33 72.31 70.69 71.67 0.0M
2023-11-24 70.60 70.60 70.60 70.60 0.0M
2023-11-23 70.81 70.81 70.81 70.81 0.0M
2023-11-22 71.00 72.04 70.61 70.80 0.0M
2023-11-21 70.50 70.50 67.83 69.78 0.0M
2023-11-20 72.19 72.80 71.52 71.91 0.0M
2023-11-17 73.00 73.29 71.99 71.99 0.0M
2023-11-16 69.88 71.36 69.88 71.36 0.0M
2023-11-14 60.96 68.30 60.96 67.21 0.0M
2023-11-13 62.73 62.78 62.20 62.21 0.0M
2023-11-10 60.65 62.73 60.41 62.73 0.0M
2023-11-09 63.10 63.20 60.60 60.65 0.0M
2023-11-08 62.20 63.31 61.43 63.31 0.0M
2023-11-07 59.72 61.17 59.47 60.98 0.0M
2023-11-06 62.66 62.68 59.07 59.73 0.0M
2023-11-03 59.00 62.41 59.00 61.55 0.0M
2023-11-01 57.63 57.63 55.69 55.90 0.0M
2023-10-31 58.01 58.01 56.65 57.13 0.0M
2023-10-30 56.52 57.95 56.18 57.28 0.0M
2023-10-27 57.92 57.92 55.39 55.64 0.0M
2023-10-26 57.92 58.19 55.08 56.78 0.0M
2023-10-25 57.25 57.25 56.46 56.46 0.0M
2023-10-24 58.31 58.50 57.23 57.23 0.0M
2023-10-23 56.15 57.48 54.59 57.23 0.0M
2023-10-20 57.58 57.58 56.06 56.15 0.0M
2023-10-19 59.09 59.09 57.58 57.58 0.0M
2023-10-18 62.32 62.32 59.09 59.09 0.1M
2023-10-17 62.73 62.76 62.68 62.68 0.0M
2023-10-16 62.96 62.96 62.45 62.73 0.0M
2023-10-13 63.30 63.30 62.03 62.45 0.0M
2023-10-11 65.85 65.86 63.46 63.98 0.0M
2023-10-10 65.59 66.93 65.27 65.38 0.0M
2023-10-09 66.64 66.64 63.84 64.65 0.0M
2023-10-06 68.23 68.85 67.95 68.85 0.0M
2023-10-05 67.99 69.87 67.96 68.62 0.0M
2023-10-04 66.41 68.04 66.02 67.35 0.0M
2023-10-03 67.24 67.24 65.37 65.64 0.0M
2023-10-02 69.00 71.28 67.69 68.94 0.0M
2023-09-29 74.56 77.30 66.52 69.09 0.1M
2023-09-28 70.23 73.56 70.23 73.23 0.0M
2023-09-27 69.64 70.88 69.57 70.23 0.0M
2023-09-26 68.53 69.24 68.15 68.73 0.0M
2023-09-25 68.08 69.43 67.68 68.83 0.0M
2023-09-22 71.96 71.96 69.35 69.35 0.0M
2023-09-21 71.59 72.07 71.43 71.73 0.0M
2023-09-20 73.87 73.96 71.53 71.60 0.0M
2023-09-19 74.21 75.18 73.10 73.84 0.0M
2023-09-18 73.41 73.61 72.63 72.95 0.0M
2023-09-15 76.36 76.36 73.56 73.56 0.0M
2023-09-14 75.25 76.78 74.92 76.01 0.0M
2023-09-13 75.51 75.51 72.36 72.36 0.0M
2023-09-12 76.08 77.04 75.78 76.79 0.0M
2023-09-11 73.92 76.71 73.92 76.71 0.0M
2023-09-08 76.13 77.04 75.59 76.27 0.0M
2023-09-06 76.23 77.19 75.51 77.19 0.0M
2023-09-05 76.41 77.25 74.66 76.78 0.0M
2023-09-02 77.30 77.30 77.30 77.30 0.0M
2023-09-01 77.66 78.39 77.12 77.30 0.0M
2023-08-31 77.66 79.20 77.66 78.62 0.0M
2023-08-30 78.15 78.50 77.44 77.44 0.0M
2023-08-29 76.46 78.15 76.46 78.15 0.0M
2023-08-28 77.99 77.99 75.01 75.01 0.0M
2023-08-25 77.04 77.33 76.52 77.33 0.0M
2023-08-24 77.07 77.91 76.95 77.05 0.0M
2023-08-23 76.42 79.60 76.40 79.01 0.0M
2023-08-22 78.38 78.38 76.42 76.42 0.0M
2023-08-21 77.83 78.10 77.45 77.82 0.0M
2023-08-18 78.50 78.50 76.96 77.46 0.0M
2023-08-17 81.31 81.31 79.06 79.06 0.0M
2023-08-16 81.19 82.36 81.07 81.32 0.0M
2023-08-15 83.09 83.35 82.66 82.85 0.0M
2023-08-14 82.14 83.27 82.14 83.10 0.0M
2023-08-11 83.13 83.60 81.73 82.30 0.0M
2023-08-10 85.00 85.47 84.10 84.70 0.0M
2023-08-09 89.00 89.00 84.57 85.00 0.0M
2023-08-08 88.20 88.20 85.90 87.25 0.0M
2023-08-07 84.32 88.04 84.32 88.04 0.0M
2023-08-04 86.09 86.09 83.48 83.86 0.0M
2023-08-03 85.37 87.29 85.10 85.10 0.0M
2023-08-02 85.21 85.84 84.71 85.04 0.0M
2023-08-01 87.04 87.48 84.64 86.01 0.0M
2023-07-31 88.11 89.04 88.11 88.75 0.0M
2023-07-28 86.61 88.11 86.02 86.02 0.0M
2023-07-27 87.70 88.46 85.93 86.18 0.0M
2023-07-26 83.40 83.55 82.58 83.13 0.0M
2023-07-25 83.00 83.59 82.61 82.85 0.0M
2023-07-24 82.83 84.68 82.83 83.86 0.0M
2023-07-21 84.70 85.28 83.97 85.13 0.0M
2023-07-20 85.67 86.45 84.65 85.50 0.0M
2023-07-19 89.40 89.40 86.03 86.71 0.0M
2023-07-18 85.88 87.68 85.88 87.35 0.0M
2023-07-17 86.15 87.11 84.87 85.27 0.0M
2023-07-14 85.10 85.10 82.26 82.73 0.0M
2023-07-13 87.78 88.05 85.11 85.23 0.0M
2023-07-12 92.05 92.11 87.82 87.83 0.0M
2023-07-11 94.89 95.01 91.37 91.96 0.0M
2023-07-10 93.11 94.27 92.59 93.95 0.0M
2023-07-07 92.66 94.12 92.63 93.14 0.0M
2023-07-06 93.58 93.58 89.10 92.20 0.0M
2023-07-05 92.00 94.32 91.71 93.58 0.0M
2023-07-04 92.00 92.00 92.00 92.00 0.0M
2023-07-03 89.93 91.44 88.64 90.70 0.0M
2023-06-30 86.20 90.24 85.50 90.16 0.0M
2023-06-29 84.26 85.79 82.49 83.01 0.0M
2023-06-28 77.37 84.30 77.37 83.75 0.1M
2023-06-27 70.49 76.05 69.78 76.05 0.0M
2023-06-26 76.80 77.35 66.58 69.15 0.0M
2023-06-23 74.64 76.17 74.64 75.60 0.0M
2023-06-22 75.75 76.27 74.81 75.25 0.0M
2023-06-21 76.92 76.92 74.77 75.86 0.0M
2023-06-20 77.78 77.78 75.51 76.10 0.0M
2023-06-19 77.06 77.06 75.96 75.96 0.0M
2023-06-16 78.89 79.16 75.62 75.62 0.0M
2023-06-15 75.74 77.59 74.35 77.40 0.1M
2023-06-14 75.20 76.21 74.24 74.80 0.1M
2023-06-13 73.00 74.40 71.72 74.15 0.0M
2023-06-12 65.50 73.39 65.50 71.90 0.0M
2023-06-09 63.18 65.10 63.18 63.71 0.0M
2023-06-07 63.30 64.50 63.25 64.22 0.0M
2023-06-06 61.61 62.95 61.60 62.41 0.0M
2023-06-05 59.86 60.70 59.86 60.41 0.0M
2023-06-02 59.67 60.75 59.19 60.55 0.0M
2023-06-01 56.65 59.56 56.65 59.18 0.0M
2023-05-31 57.89 57.89 55.85 56.50 0.0M
2023-05-30 56.36 58.66 56.36 57.30 0.1M
2023-05-26 55.33 56.36 55.33 56.36 0.0M
2023-05-25 54.48 55.80 54.48 55.37 0.0M
2023-05-24 53.89 53.89 51.56 53.08 0.0M
2023-05-23 55.97 57.06 54.89 54.89 0.1M
2023-05-22 54.77 55.91 53.90 55.67 0.0M
2023-05-19 56.09 56.20 53.81 54.50 0.0M
2023-05-18 54.35 56.00 54.35 56.00 0.0M
2023-05-17 52.88 54.78 52.63 54.42 0.0M
2023-05-16 50.27 52.15 49.49 51.21 0.0M
2023-05-15 49.86 50.27 49.52 50.27 0.0M
2023-05-12 49.77 49.77 47.91 48.28 0.0M
2023-05-11 51.83 52.10 50.35 50.35 0.0M
2023-05-10 52.79 53.02 51.71 51.95 0.0M
2023-05-09 52.18 53.35 52.17 53.07 0.0M
2023-05-08 48.44 53.09 48.44 52.92 0.1M
2023-05-06 49.43 49.43 49.43 49.43 0.0M
2023-05-05 48.62 49.91 48.57 49.43 0.0M
2023-05-04 48.98 49.15 46.77 46.83 0.0M
2023-05-03 47.92 47.96 47.00 47.00 0.0M
2023-05-02 47.44 48.01 46.65 47.61 0.0M
2023-04-28 45.88 46.18 45.71 46.02 0.0M
2023-04-27 44.38 44.40 44.15 44.29 0.0M
2023-04-26 45.50 45.50 44.36 44.36 0.0M
2023-04-25 45.46 45.46 45.45 45.45 0.0M
2023-04-24 46.99 46.99 46.40 46.75 0.0M
2023-04-20 48.58 48.58 47.23 47.23 0.0M
2023-04-19 49.29 49.65 48.16 49.64 0.0M
2023-04-18 47.97 48.98 47.97 48.80 0.0M
2023-04-17 47.73 47.97 47.66 47.97 0.0M
2023-04-14 48.46 48.54 47.16 47.16 0.0M
2023-04-13 48.05 48.14 47.78 48.02 0.0M
2023-04-12 50.65 50.65 47.50 47.50 0.0M
2023-04-11 49.70 50.57 49.70 50.44 0.0M
2023-04-10 49.74 49.74 49.46 49.60 0.0M
2023-04-05 48.83 49.40 48.83 48.83 0.0M
2023-04-04 50.80 51.13 48.82 49.99 0.0M
2023-04-03 50.10 50.46 49.90 49.95 0.0M
2023-03-31 51.85 52.11 51.16 51.16 0.0M
2023-03-30 52.10 52.60 51.71 51.71 0.0M
2023-03-29 49.60 50.96 49.35 50.86 0.0M
2023-03-28 46.20 48.67 46.20 48.35 0.0M
2023-03-27 49.20 50.33 45.42 45.58 0.0M
2023-03-24 48.20 48.60 47.43 48.19 0.0M
2023-03-23 48.10 50.00 48.07 48.70 0.0M
2023-03-22 49.27 49.39 47.04 47.11 0.0M
2023-03-21 47.53 48.18 47.35 47.70 0.0M
2023-03-20 44.89 45.87 44.89 45.13 0.0M
2023-03-17 46.38 47.11 45.18 45.36 0.0M
2023-03-16 47.15 47.75 45.00 47.39 0.0M
2023-03-15 47.60 47.60 44.64 46.22 0.0M
2023-03-14 49.11 49.61 47.44 47.60 0.0M
2023-03-13 49.70 49.72 48.00 48.87 0.0M
2023-03-10 52.10 52.10 49.52 50.35 0.1M
2023-03-09 53.68 54.02 51.16 51.46 0.0M
2023-03-08 56.29 56.29 53.93 53.93 0.0M
2023-03-07 57.62 57.62 57.25 57.25 0.0M
2023-03-06 58.45 59.43 57.35 57.35 0.0M
2023-03-03 57.29 58.00 57.29 57.89 0.0M
2023-03-02 54.59 55.76 54.50 55.76 0.0M
2023-03-01 55.15 55.38 54.86 54.86 0.0M
2023-02-28 55.45 55.67 53.59 55.34 0.0M
2023-02-27 56.68 56.80 55.95 56.13 0.0M
2023-02-24 56.00 56.00 54.30 54.94 0.0M
2023-02-23 57.63 57.67 55.07 56.17 0.0M
2023-02-22 56.85 57.20 56.80 57.20 0.0M
2023-02-17 60.18 60.18 57.78 57.78 0.0M
2023-02-16 63.82 63.87 60.77 60.90 0.0M
2023-02-15 61.24 63.49 61.24 63.46 0.0M
2023-02-14 60.44 61.84 59.33 61.76 0.0M
2023-02-13 58.45 60.42 58.16 60.28 0.0M
2023-02-10 59.38 59.92 58.09 58.44 0.0M
2023-02-09 62.83 63.22 60.14 60.62 0.0M
2023-02-08 64.32 64.32 62.18 62.21 0.0M
2023-02-07 63.02 65.26 61.29 63.50 0.0M
2023-02-06 60.61 61.75 60.37 61.17 0.0M
2023-02-03 60.13 61.71 60.13 60.61 0.0M
2023-02-02 58.00 61.24 57.37 60.40 0.0M
2023-02-01 55.07 57.00 55.03 57.00 0.0M
2023-01-31 54.82 55.01 54.14 54.54 0.0M
2023-01-30 55.40 57.00 54.53 54.53 0.0M
2023-01-27 54.00 57.41 54.00 56.66 0.0M
2023-01-26 55.85 56.08 53.79 53.79 0.0M
2023-01-25 54.04 55.33 53.19 55.33 0.0M
2023-01-24 55.17 56.10 54.54 54.79 0.0M
2023-01-23 54.82 56.10 54.82 56.09 0.0M
2023-01-20 53.73 55.17 53.25 54.97 0.0M
2023-01-19 53.00 53.00 52.08 52.49 0.0M
2023-01-18 56.21 56.37 53.76 54.01 0.0M
2023-01-17 54.20 55.22 53.59 54.39 0.0M
2023-01-16 54.20 54.20 52.67 54.20 0.0M
2023-01-13 52.75 54.09 52.07 53.46 0.0M
2023-01-12 51.74 52.35 51.19 52.35 0.0M
2023-01-11 50.83 51.10 50.59 51.10 0.0M
2023-01-10 48.20 54.29 47.62 48.96 0.0M
2023-01-09 49.33 50.50 49.30 49.97 0.0M
2023-01-06 49.89 49.89 47.25 48.19 0.0M
2023-01-05 46.85 47.71 45.88 47.01 0.0M
2023-01-04 44.03 47.50 43.70 46.80 0.0M
2023-01-03 44.14 44.62 43.19 43.65 0.0M
2023-01-02 38.61 43.70 38.61 42.47 0.0M