Royal Caribbean

R1CL34
🏛️ brazil →
863.00
Last Update: 2025-09-29
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
2025-09-29 865.04 884.00 863.00 863.00 0.0M
2025-09-26 871.74 871.74 870.87 870.87 0.0M
2025-09-25 858.00 877.48 856.98 877.48 0.0M
2025-09-24 937.39 980.00 843.75 863.00 0.0M
2025-09-23 898.48 979.98 886.00 940.00 0.0M
2025-09-22 886.16 888.75 871.00 888.75 0.0M
2025-09-19 857.42 857.42 853.24 853.24 0.0M
2025-09-18 855.93 860.86 855.93 857.42 0.0M
2025-09-17 856.80 857.65 844.05 855.95 0.0M
2025-09-16 860.64 860.64 846.56 846.56 0.0M
2025-09-15 891.90 891.90 874.80 876.60 0.0M
2025-09-12 912.74 912.74 902.40 904.28 0.0M
2025-09-11 945.76 954.04 945.00 948.52 0.0M
2025-09-10 911.80 912.74 905.00 912.74 0.0M
2025-09-09 949.05 949.05 949.05 949.05 0.0M
2025-09-08 974.70 974.70 949.05 949.05 0.0M
2025-09-05 979.02 980.98 944.72 954.52 0.0M
2025-09-03 965.25 965.25 965.25 965.25 0.0M
2025-09-02 965.25 965.25 965.25 965.25 0.0M
2025-09-01 977.96 977.96 977.96 977.96 0.0M
2025-08-29 974.13 987.00 974.13 987.00 0.0M
2025-08-28 982.61 982.61 980.00 980.00 0.0M
2025-08-27 972.48 978.24 966.73 978.24 0.0M
2025-08-25 939.30 939.30 934.08 934.08 0.0M
2025-08-22 922.64 926.49 922.64 926.49 0.0M
2025-08-21 883.70 883.70 883.70 883.70 0.0M
2025-08-20 952.92 952.92 887.64 891.25 0.0M
2025-08-19 886.25 907.54 886.25 907.54 0.0M
2025-08-18 867.00 886.25 867.00 886.25 0.0M
2025-08-13 844.00 847.25 844.00 847.25 0.0M
2025-08-12 820.00 840.51 820.00 840.51 0.0M
2025-08-11 824.00 824.00 824.00 824.00 0.0M
2025-08-08 832.13 832.13 821.54 826.56 0.0M
2025-08-07 866.88 866.88 839.49 840.25 0.0M
2025-08-06 851.00 851.00 851.00 851.00 0.0M
2025-08-05 867.08 867.08 863.91 863.91 0.0M
2025-08-04 870.76 871.58 868.02 868.02 0.0M
2025-08-01 859.00 859.00 859.00 859.00 0.0M
2025-07-31 932.88 932.88 897.92 897.92 0.0M
2025-07-30 936.11 936.11 931.81 931.81 0.0M
2025-07-29 915.31 945.80 910.00 945.80 0.0M
2025-07-28 989.00 989.80 979.02 984.80 0.0M
2025-07-25 970.80 978.24 970.00 977.54 0.0M
2025-07-24 978.88 978.88 970.00 970.00 0.0M
2025-07-23 974.53 989.50 974.53 982.23 0.0M
2025-07-21 974.00 974.00 974.00 974.00 0.0M
2025-07-18 973.88 979.70 973.64 974.85 0.0M
2025-07-17 957.87 969.34 957.87 969.34 0.0M
2025-07-16 950.35 962.92 945.44 945.44 0.0M
2025-07-15 947.52 948.67 942.72 947.52 0.0M
2025-07-14 944.70 958.00 944.70 951.28 0.0M
2025-07-10 931.00 951.72 931.00 951.72 0.0M
2025-07-09 911.00 913.12 911.00 913.12 0.0M
2025-07-08 915.30 915.30 892.01 892.01 0.0M
2025-07-07 899.94 899.94 899.94 899.94 0.0M
2025-07-04 893.65 896.14 893.65 896.14 0.0M
2025-07-03 898.31 909.04 893.20 909.04 0.0M
2025-07-02 877.39 877.39 877.39 877.39 0.0M
2025-06-30 849.51 855.90 842.13 848.30 0.0M
2025-06-27 815.00 841.65 815.00 841.44 0.0M
2025-06-26 770.53 816.07 770.53 814.49 0.0M
2025-06-25 783.36 786.94 783.23 786.26 0.0M
2025-06-24 779.77 779.77 769.34 769.34 0.0M
2025-06-23 740.25 755.04 723.00 753.00 0.0M
2025-06-20 730.01 742.31 730.01 742.31 0.0M
2025-06-16 731.36 731.36 730.00 730.00 0.0M
2025-06-12 728.16 743.04 728.16 734.82 0.0M
2025-06-11 738.82 743.83 738.82 743.83 0.0M
2025-06-09 777.00 779.25 751.16 751.16 0.0M
2025-06-06 769.88 773.62 767.32 767.32 0.0M
2025-06-05 751.16 761.22 751.16 761.22 0.0M
2025-06-04 747.99 751.71 746.05 751.16 0.0M
2025-06-03 746.00 746.00 746.00 746.00 0.0M
2025-06-02 720.83 720.83 720.83 720.83 0.0M
2025-05-30 733.44 733.44 733.44 733.44 0.0M
2025-05-29 715.51 715.51 715.51 715.51 0.0M
2025-05-27 720.11 720.13 713.97 715.51 0.0M
2025-05-21 676.18 676.18 676.18 676.18 0.0M
2025-05-20 704.16 704.16 696.24 702.68 0.0M
2025-05-19 717.02 717.02 717.02 717.02 0.0M
2025-05-13 686.91 686.91 686.91 686.91 0.0M
2025-05-12 685.06 689.26 683.67 684.11 0.0M
2025-05-06 643.68 644.05 642.95 643.04 0.0M
2025-05-05 651.74 652.14 651.66 651.77 0.0M
2025-04-28 613.80 613.80 613.80 613.80 0.0M
2025-04-25 599.97 599.97 599.97 599.97 0.0M
2025-04-22 567.46 567.46 567.46 567.46 0.0M
2025-04-14 560.33 565.04 559.29 565.04 0.0M
2025-04-11 549.68 564.74 549.68 564.74 0.0M
2025-04-09 551.93 551.93 551.93 551.93 0.0M
2025-04-08 555.84 555.84 551.93 551.93 0.0M
2025-04-07 511.00 526.08 511.00 526.08 0.0M
2025-04-04 519.69 530.50 514.72 521.49 0.0M
2025-04-03 585.99 585.99 535.18 542.74 0.0M
2025-04-02 593.22 601.30 593.22 601.30 0.0M
2025-03-31 580.80 584.76 580.80 584.76 0.0M
2025-03-28 600.70 600.70 594.66 596.18 0.0M
2025-03-26 636.33 636.33 626.13 627.40 0.0M
2025-03-25 636.87 636.87 636.33 636.33 0.0M
2025-03-24 633.65 641.33 633.65 641.33 0.0M
2025-03-21 599.84 615.30 599.84 615.30 0.0M
2025-03-19 602.04 607.84 602.04 607.30 0.0M
2025-03-18 599.84 599.84 584.15 584.15 0.0M
2025-03-14 599.84 606.30 599.84 606.30 0.0M
2025-03-13 609.00 616.54 597.80 604.00 0.0M
2025-03-12 615.97 615.97 603.10 603.10 0.0M
2025-03-11 598.27 598.27 595.44 595.44 0.0M
2025-03-10 599.84 599.84 599.84 599.84 0.0M
2025-03-07 610.00 611.08 597.59 610.99 0.0M
2025-02-28 707.85 714.63 703.46 711.84 0.0M
2025-02-27 694.05 694.05 693.68 693.68 0.0M
2025-02-26 715.42 715.42 715.42 715.42 0.0M
2025-02-25 679.92 690.00 665.09 686.28 0.0M
2025-02-24 679.38 689.33 668.66 689.33 0.0M
2025-02-21 697.05 700.00 697.05 700.00 0.0M
2025-02-20 673.00 700.26 667.60 700.00 0.0M
2025-02-19 739.54 757.76 738.00 751.29 0.0M
2025-02-18 747.00 751.49 739.54 739.54 0.0M
2025-02-17 762.82 763.50 762.82 762.82 0.0M
2025-02-14 764.80 764.80 744.27 747.14 0.0M
2025-02-13 758.00 764.80 758.00 764.80 0.0M
2025-02-12 736.78 736.78 734.77 735.12 0.0M
2025-02-11 761.99 761.99 758.00 758.00 0.0M
2025-02-10 771.00 771.00 761.99 761.99 0.0M
2025-02-07 780.23 780.23 766.59 767.43 0.0M
2025-02-06 776.05 782.00 774.47 775.50 0.0M
2025-02-05 766.55 772.26 766.55 772.26 0.0M
2025-02-04 753.48 757.25 752.98 757.25 0.0M
2025-02-03 763.62 775.01 753.48 753.48 0.0M
2025-01-31 800.95 800.95 778.94 779.06 0.0M
2025-01-30 791.32 801.05 791.32 800.95 0.0M
2025-01-29 786.73 787.15 783.75 786.19 0.0M
2025-01-28 704.49 786.10 704.49 786.10 0.0M
2025-01-27 686.45 699.48 685.17 691.38 0.0M
2025-01-24 688.32 688.32 688.32 688.32 0.0M
2025-01-23 700.42 701.68 693.10 701.68 0.0M
2025-01-22 706.87 709.00 701.68 701.68 0.0M
2025-01-21 745.21 745.21 737.88 738.27 0.0M
2025-01-20 741.37 741.37 727.55 727.55 0.0M
2025-01-17 722.78 736.98 722.78 736.98 0.0M
2025-01-16 702.19 703.04 699.49 702.89 0.0M
2025-01-15 706.00 706.00 702.19 702.19 0.0M
2025-01-14 685.17 693.00 685.17 689.64 0.0M
2025-01-13 687.93 691.12 675.51 690.28 0.0M
2025-01-10 684.48 692.67 682.01 691.12 0.0M
2025-01-09 682.92 682.92 681.57 681.57 0.0M
2025-01-08 690.16 692.51 688.26 692.51 0.0M
2025-01-07 679.70 689.50 679.70 687.40 0.0M
2025-01-06 710.00 710.00 697.22 697.22 0.0M
2025-01-03 700.00 708.06 700.00 702.33 0.0M
2025-01-02 728.41 730.08 704.40 704.40 0.0M