Carrier Global Corporation (BVMF:C1RR34)
Brazil · Delayed Price · Currency is BRL 74.70
-0.20 (-0.27%)
Last updated: Oct 28, 2026, 1:14 PM GMT-3
BVMF:C1RR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - | 13 |
| Oct 27, 2026 | 75.60 | 75.60 | 74.90 | 74.90 | 74.70 | -1.03% | 152 |
| Oct 26, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.48 | 9.10% | 3 |
| Oct 20, 2026 | 69.37 | 69.37 | 69.37 | 69.37 | 69.18 | - | 14 |
| Oct 15, 2026 | 68.47 | 69.37 | 68.47 | 69.37 | 69.18 | 1.31% | 38 |
| Oct 14, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 68.28 | -0.09% | 22 |
| Oct 13, 2026 | 68.53 | 68.53 | 68.53 | 68.53 | 68.34 | -0.31% | 14 |
| Oct 9, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.55 | - | 6 |
| Oct 7, 2026 | 70.14 | 70.14 | 68.11 | 68.74 | 68.55 | -2.00% | 80 |
| Oct 5, 2026 | 69.93 | 70.14 | 69.93 | 70.14 | 69.95 | -3.28% | 15 |
| Oct 2, 2026 | 72.80 | 72.80 | 72.52 | 72.52 | 72.32 | 0.97% | 18 |
| Oct 1, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.63 | -0.46% | 300 |
| Sep 29, 2026 | 72.24 | 72.24 | 72.15 | 72.15 | 71.95 | -0.12% | 75 |
| Sep 28, 2026 | 72.66 | 72.66 | 72.24 | 72.24 | 72.04 | -0.91% | 20 |
| Sep 25, 2026 | 72.85 | 72.90 | 72.85 | 72.90 | 72.70 | 2.20% | 300 |
| Sep 23, 2026 | 71.33 | 71.33 | 71.33 | 71.33 | 71.14 | 0.59% | 4 |
| Sep 22, 2026 | 71.05 | 71.05 | 70.91 | 70.91 | 70.72 | -2.03% | 15 |
| Sep 16, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.18 | -1.52% | 11 |
| Sep 14, 2026 | 72.94 | 73.50 | 72.94 | 73.50 | 73.30 | 0.86% | 7 |
| Sep 10, 2026 | 74.01 | 74.01 | 72.87 | 72.87 | 72.67 | -1.58% | 35 |
| Sep 9, 2026 | 74.04 | 74.04 | 74.04 | 74.04 | 73.84 | -2.48% | 300 |
| Sep 8, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.71 | 0.03% | 4 |
| Sep 4, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.69 | 0.66% | 15 |
| Sep 3, 2026 | 73.50 | 75.40 | 73.50 | 75.40 | 75.20 | 2.00% | 366 |
| Sep 2, 2026 | 74.00 | 74.00 | 73.92 | 73.92 | 73.72 | -0.43% | 72 |
| Sep 1, 2026 | 75.60 | 75.60 | 74.24 | 74.24 | 74.04 | -2.32% | 164 |
| Aug 31, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.79 | 0.80% | 64 |
| Aug 25, 2026 | 77.68 | 77.68 | 75.40 | 75.40 | 75.20 | -3.03% | 37 |
| Aug 20, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.55 | -4.89% | 4 |
| Aug 18, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.54 | - | 12 |
| Aug 11, 2026 | 81.60 | 81.76 | 81.60 | 81.76 | 81.54 | 0.20% | 60 |
| Aug 10, 2026 | 82.48 | 82.48 | 81.60 | 81.60 | 81.38 | -2.46% | 3 |
| Aug 6, 2026 | 83.66 | 83.66 | 83.66 | 83.66 | 83.43 | 0.07% | 1 |
| Aug 5, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.37 | 0.91% | 100 |
| Aug 4, 2026 | 82.16 | 82.85 | 82.16 | 82.85 | 82.63 | 4.50% | 21,731 |
| Aug 3, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.07 | -4.25% | 1 |
| Jul 28, 2026 | 88.11 | 88.11 | 82.80 | 82.80 | 82.58 | -3.75% | 102 |
| Jul 22, 2026 | 86.03 | 86.03 | 86.03 | 86.03 | 85.80 | - | 23 |
| Jul 21, 2026 | 84.86 | 86.49 | 84.86 | 86.03 | 85.80 | -13.09% | 12 |
| Jul 20, 2026 | 98.99 | 98.99 | 98.99 | 98.99 | 98.72 | 0.20% | 15 |
| Jul 17, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.52 | 0.10% | 6 |
| Jul 16, 2026 | 87.84 | 98.90 | 87.84 | 98.90 | 98.43 | 12.59% | 8 |
| Jul 15, 2026 | 87.84 | 87.84 | 87.84 | 87.84 | 87.42 | 0.41% | 1 |
| Jul 9, 2026 | 87.48 | 87.48 | 87.48 | 87.48 | 87.06 | -1.02% | 16 |
| Jul 7, 2026 | 88.38 | 88.38 | 88.38 | 88.38 | 87.96 | -6.21% | 12 |
| Jul 1, 2026 | 94.32 | 94.32 | 94.23 | 94.23 | 93.78 | -2.45% | 1,000 |
| Jun 26, 2026 | 96.50 | 96.60 | 96.50 | 96.60 | 96.14 | -2.13% | 1,100 |
| Jun 25, 2026 | 96.80 | 98.70 | 96.80 | 98.70 | 98.23 | 2.68% | 3 |
| Jun 24, 2026 | 93.90 | 96.60 | 93.90 | 96.12 | 95.66 | 2.58% | 67 |
| Jun 18, 2026 | 92.40 | 93.70 | 92.40 | 93.70 | 93.25 | 5.27% | 10 |