Carnival Corporation Ltd. (BVMF:C1CL34)
Brazil · Delayed Price · Currency is BRL 129.78
-9.22 (-6.63%)
At close: Oct 23, 2026
BVMF:C1CL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 130.62 | 130.62 | 129.67 | 129.78 | 129.78 | -6.63% | 139 |
| Oct 22, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.11% | 3 |
| Oct 21, 2026 | 137.77 | 139.00 | 136.22 | 137.47 | 137.47 | 0.42% | 191 |
| Oct 20, 2026 | 132.93 | 139.13 | 132.93 | 136.89 | 136.89 | 2.04% | 86 |
| Oct 19, 2026 | 132.63 | 134.15 | 132.63 | 134.15 | 134.15 | -0.49% | 94 |
| Oct 15, 2026 | 133.58 | 135.94 | 133.58 | 134.81 | 134.81 | 2.79% | 6 |
| Oct 14, 2026 | 130.00 | 131.15 | 129.49 | 131.15 | 131.15 | -0.80% | 84 |
| Oct 13, 2026 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | 0.79% | 50 |
| Oct 9, 2026 | 131.66 | 131.66 | 129.74 | 131.17 | 131.17 | 7.51% | 22 |
| Oct 8, 2026 | 130.65 | 131.17 | 122.01 | 122.01 | 122.01 | -7.45% | 48 |
| Oct 7, 2026 | 130.79 | 131.96 | 129.87 | 131.83 | 131.83 | -0.19% | 128 |
| Oct 6, 2026 | 128.44 | 132.08 | 128.44 | 132.08 | 132.08 | 2.79% | 1,921 |
| Oct 5, 2026 | 128.05 | 128.68 | 127.24 | 128.49 | 128.49 | -4.70% | 1,959 |
| Oct 2, 2026 | 133.90 | 134.82 | 133.52 | 134.82 | 134.82 | 2.99% | 408 |
| Oct 1, 2026 | 127.79 | 130.91 | 127.79 | 130.91 | 130.91 | 2.44% | 66 |
| Sep 30, 2026 | 129.27 | 129.38 | 127.66 | 127.79 | 127.79 | -2.76% | 3,869 |
| Sep 29, 2026 | 115.35 | 131.79 | 115.35 | 131.42 | 131.42 | 13.14% | 10,698 |
| Sep 28, 2026 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | 0.19% | 30 |
| Sep 25, 2026 | 114.99 | 115.94 | 114.99 | 115.94 | 115.94 | 2.60% | 19 |
| Sep 24, 2026 | 111.76 | 114.29 | 111.32 | 113.00 | 113.00 | -0.28% | 241 |
| Sep 23, 2026 | 113.03 | 113.55 | 110.91 | 113.32 | 113.32 | -0.94% | 2,127 |
| Sep 22, 2026 | 115.40 | 115.79 | 114.40 | 114.40 | 114.40 | -0.08% | 93 |
| Sep 21, 2026 | 113.69 | 114.49 | 113.69 | 114.49 | 114.49 | 1.32% | 13 |
| Sep 18, 2026 | 114.60 | 114.60 | 113.00 | 113.00 | 113.00 | -1.40% | 259 |
| Sep 17, 2026 | 116.49 | 116.52 | 114.60 | 114.60 | 114.60 | -1.62% | 66 |
| Sep 16, 2026 | 116.05 | 116.49 | 115.17 | 116.49 | 116.49 | 2.18% | 41 |
| Sep 15, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -1.66% | 516 |
| Sep 14, 2026 | 116.18 | 116.64 | 115.16 | 115.92 | 115.92 | -0.68% | 204 |
| Sep 11, 2026 | 117.70 | 118.39 | 116.49 | 116.71 | 116.71 | 2.38% | 66 |
| Sep 10, 2026 | 115.00 | 116.06 | 113.76 | 114.00 | 114.00 | -2.08% | 257 |
| Sep 9, 2026 | 118.00 | 118.00 | 116.42 | 116.42 | 116.42 | -2.00% | 210 |
| Sep 8, 2026 | 120.57 | 120.57 | 118.72 | 118.80 | 118.80 | -1.47% | 523 |
| Sep 4, 2026 | 120.36 | 120.96 | 120.21 | 120.57 | 120.57 | 1.08% | 1,083 |
| Sep 3, 2026 | 119.00 | 119.28 | 119.00 | 119.28 | 119.28 | -1.07% | 2,001 |
| Sep 2, 2026 | 121.70 | 121.70 | 120.57 | 120.57 | 120.57 | -0.62% | 31 |
| Sep 1, 2026 | 124.00 | 124.00 | 121.32 | 121.32 | 121.32 | -2.16% | 1,085 |
| Aug 31, 2026 | 128.50 | 128.50 | 124.00 | 124.00 | 124.00 | -3.94% | 1,094 |
| Aug 28, 2026 | 129.35 | 129.61 | 128.44 | 129.09 | 129.09 | 0.85% | 469 |
| Aug 27, 2026 | 130.50 | 130.50 | 128.00 | 128.00 | 128.00 | -3.94% | 2,087 |
| Aug 26, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 0.64% | 1 |
| Aug 25, 2026 | 134.16 | 134.16 | 131.84 | 132.40 | 132.40 | 0.14% | 192 |
| Aug 21, 2026 | 131.30 | 132.21 | 131.30 | 132.21 | 132.21 | 0.89% | 22 |
| Aug 20, 2026 | 133.14 | 133.14 | 130.34 | 131.04 | 131.04 | -5.17% | 22 |
| Aug 19, 2026 | 138.60 | 138.60 | 138.12 | 138.18 | 138.18 | -3.55% | 18 |
| Aug 18, 2026 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | -0.51% | 59 |
| Aug 17, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.04% | 2 |
| Aug 14, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.42% | 7 |
| Aug 12, 2026 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | 1.78% | 115 |
| Aug 11, 2026 | 144.54 | 144.54 | 141.01 | 141.01 | 141.01 | -1.87% | 483 |
| Aug 10, 2026 | 144.30 | 145.05 | 143.40 | 143.70 | 143.70 | -2.24% | 7 |