Carrier Global Corporation (BVMF:C1RR34)
Brazil · Delayed Price · Currency is BRL 73.64
0.00 (0.00%)
At close: Nov 28, 2025
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.88% | 1 |
| Dec 3, 2025 | 71.05 | 72.31 | 71.05 | 71.89 | 71.89 | -2.38% | 3,664 |
| Nov 28, 2025 | 73.01 | 73.64 | 73.01 | 73.64 | 73.64 | -0.19% | 25 |
| Nov 26, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 2.53% | 5 |
| Nov 25, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | 0.49% | 10 |
| Nov 24, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 1.09% | 2 |
| Nov 21, 2025 | 70.49 | 71.10 | 70.49 | 70.84 | 70.84 | 2.97% | 3,009 |
| Nov 19, 2025 | 69.15 | 69.15 | 68.80 | 68.80 | 68.80 | -8.83% | 2,302 |
| Nov 13, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -0.81% | 5 |
| Nov 12, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.63% | 11 |
| Nov 10, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.21% | 1,300 |
| Nov 6, 2025 | 76.40 | 76.80 | 76.40 | 76.40 | 76.40 | -0.13% | 6 |
| Nov 5, 2025 | 76.90 | 76.90 | 76.50 | 76.50 | 76.50 | -0.65% | 3 |
| Nov 4, 2025 | 77.30 | 77.30 | 77.00 | 77.00 | 77.00 | -0.52% | 3 |
| Nov 3, 2025 | 79.80 | 79.80 | 77.40 | 77.40 | 77.40 | -3.73% | 7 |
| Oct 31, 2025 | 79.68 | 80.40 | 79.68 | 80.40 | 80.40 | -0.69% | 6 |
| Oct 30, 2025 | 80.08 | 81.04 | 80.08 | 80.96 | 80.96 | 3.78% | 3 |
| Oct 27, 2025 | 78.24 | 80.00 | 78.01 | 78.01 | 77.81 | 1.09% | 7 |
| Oct 24, 2025 | 77.70 | 77.70 | 77.17 | 77.17 | 76.97 | -1.27% | 51 |
| Oct 22, 2025 | 80.88 | 80.88 | 78.16 | 78.16 | 77.96 | 2.71% | 50 |
| Oct 17, 2025 | 76.50 | 76.50 | 76.10 | 76.10 | 75.90 | -3.23% | 14 |
| Oct 15, 2025 | 78.64 | 78.64 | 78.16 | 78.64 | 78.44 | -0.46% | 5 |
| Oct 14, 2025 | 77.20 | 79.00 | 76.70 | 79.00 | 78.79 | 1.94% | 9 |
| Oct 13, 2025 | 77.90 | 77.90 | 77.50 | 77.50 | 77.30 | -1.40% | 11 |
| Oct 10, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.40 | 0.46% | 10 |
| Oct 9, 2025 | 79.50 | 79.50 | 77.70 | 78.24 | 78.04 | -2.20% | 19 |
| Oct 8, 2025 | 78.30 | 80.00 | 78.30 | 80.00 | 79.79 | 0.40% | 3 |
| Oct 3, 2025 | 79.84 | 79.84 | 79.68 | 79.68 | 79.47 | 0.61% | 19 |
| Oct 1, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 78.99 | 0.41% | 1 |
| Sep 30, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.67 | 0.61% | 2 |
| Sep 29, 2025 | 78.70 | 78.70 | 78.40 | 78.40 | 78.20 | -0.41% | 4 |
| Sep 26, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.51 | -2.09% | 100 |
| Sep 23, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.19 | - | 1 |
| Sep 22, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.19 | -1.28% | 10 |
| Sep 18, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.23 | -0.50% | 1 |
| Sep 17, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.64 | 0.70% | 10 |
| Sep 16, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.07 | -3.70% | 20 |
| Sep 11, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.18 | -1.29% | 1 |
| Sep 10, 2025 | 87.03 | 87.03 | 85.50 | 85.50 | 85.28 | -0.41% | 9 |
| Sep 9, 2025 | 86.25 | 86.25 | 85.85 | 85.85 | 85.63 | -0.64% | 3 |
| Sep 4, 2025 | 86.75 | 86.75 | 86.40 | 86.40 | 86.17 | - | 4 |
| Sep 2, 2025 | 86.22 | 86.40 | 86.22 | 86.40 | 86.17 | -3.36% | 110 |
| Aug 28, 2025 | 90.96 | 90.96 | 89.40 | 89.40 | 89.17 | -2.08% | 176 |
| Aug 27, 2025 | 91.90 | 91.90 | 91.30 | 91.30 | 91.06 | 1.85% | 5 |
| Aug 26, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.41 | -0.18% | 14 |
| Aug 25, 2025 | 90.55 | 90.55 | 89.80 | 89.80 | 89.57 | -2.08% | 13 |
| Aug 22, 2025 | 91.71 | 91.71 | 91.71 | 91.71 | 91.47 | 2.70% | 1 |
| Aug 21, 2025 | 89.60 | 89.60 | 89.30 | 89.30 | 89.07 | -16.05% | 5 |
| Jul 29, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 106.09 | - | 7 |
| Jul 22, 2025 | 106.23 | 106.37 | 105.70 | 106.37 | 106.09 | 1.61% | 125 |