Carrier Global Corporation (BVMF:C1RR34)
Brazil · Delayed Price · Currency is BRL 75.00
-2.20 (-2.85%)
Last updated: Apr 28, 2026, 4:47 PM GMT-3
BVMF:C1RR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 74.80 | -2.85% | 2 |
| Apr 27, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 76.99 | 0.42% | 8 |
| Apr 20, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.67 | -1.44% | 2 |
| Apr 15, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 77.79 | -2.11% | 2 |
| Apr 14, 2026 | 79.79 | 79.79 | 79.68 | 79.68 | 79.46 | 12.70% | 2 |
| Apr 7, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.51 | -3.72% | 15 |
| Apr 1, 2026 | 73.99 | 73.99 | 73.43 | 73.43 | 73.23 | 0.59% | 4 |
| Mar 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.80 | 0.08% | 1 |
| Mar 16, 2026 | 73.99 | 73.99 | 72.94 | 72.94 | 72.74 | -2.80% | 5 |
| Mar 10, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 74.84 | -4.48% | 30 |
| Mar 5, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.35 | - | 1 |
| Feb 25, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.35 | -5.30% | 2 |
| Feb 24, 2026 | 82.96 | 82.96 | 82.96 | 82.96 | 82.74 | -3.71% | 1 |
| Feb 11, 2026 | 86.16 | 86.16 | 86.16 | 86.16 | 85.93 | 1.41% | 70 |
| Feb 10, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.73 | 2.36% | 240 |
| Feb 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.78 | 0.72% | 10 |
| Feb 6, 2026 | 82.41 | 82.41 | 82.41 | 82.41 | 82.19 | -1.25% | 2 |
| Feb 5, 2026 | 83.45 | 83.45 | 83.45 | 83.45 | 83.22 | - | 16 |
| Feb 4, 2026 | 76.75 | 83.45 | 76.75 | 83.45 | 83.22 | 6.55% | 11 |
| Jan 30, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.11 | 3.71% | 4 |
| Jan 26, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.32 | -0.11% | 10 |
| Jan 23, 2026 | 76.00 | 76.00 | 75.60 | 75.60 | 75.40 | -0.79% | 4 |
| Jan 22, 2026 | 76.00 | 76.20 | 76.00 | 76.20 | 75.99 | 0.93% | 12 |
| Jan 21, 2026 | 72.37 | 75.90 | 72.37 | 75.50 | 75.30 | 1.93% | 154 |
| Jan 15, 2026 | 75.87 | 75.87 | 74.07 | 74.07 | 73.66 | -1.84% | 15 |
| Jan 14, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.04 | 1.13% | 14 |
| Jan 13, 2026 | 73.92 | 74.62 | 73.92 | 74.62 | 74.21 | 3.64% | 25 |
| Jan 8, 2026 | 69.90 | 72.00 | 69.90 | 72.00 | 71.60 | 2.35% | 12,686 |
| Jan 6, 2026 | 70.00 | 70.35 | 70.00 | 70.35 | 69.96 | -4.42% | 11 |
| Jan 5, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.19 | 1.29% | 4 |
| Jan 2, 2026 | 72.66 | 72.66 | 72.66 | 72.66 | 72.26 | -1.28% | 14 |
| Dec 30, 2025 | 74.90 | 74.90 | 73.60 | 73.60 | 73.19 | -1.37% | 26 |
| Dec 29, 2025 | 74.06 | 74.62 | 74.06 | 74.62 | 74.21 | 0.76% | 19 |
| Dec 26, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 73.65 | 1.44% | 14 |
| Dec 19, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 72.61 | 0.10% | 1 |
| Dec 16, 2025 | 72.40 | 72.94 | 72.40 | 72.94 | 72.54 | 1.80% | 255 |
| Dec 15, 2025 | 71.00 | 71.65 | 71.00 | 71.65 | 71.25 | -1.01% | 59 |
| Dec 12, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 71.98 | 1.23% | 70 |
| Dec 9, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | 71.10 | -0.97% | 2 |
| Dec 8, 2025 | 73.43 | 73.43 | 72.20 | 72.20 | 71.80 | -2.88% | 25 |
| Dec 5, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 73.93 | 2.51% | 30 |
| Dec 4, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.12 | 0.88% | 1 |
| Dec 3, 2025 | 71.05 | 72.31 | 71.05 | 71.89 | 71.49 | -2.38% | 3,664 |
| Nov 28, 2025 | 73.01 | 73.64 | 73.01 | 73.64 | 73.23 | -0.19% | 25 |
| Nov 26, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.37 | 2.53% | 5 |
| Nov 25, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.56 | 0.49% | 10 |
| Nov 24, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.21 | 1.09% | 2 |
| Nov 21, 2025 | 70.49 | 71.10 | 70.49 | 70.84 | 70.45 | 2.97% | 3,009 |
| Nov 19, 2025 | 69.15 | 69.15 | 68.80 | 68.80 | 68.42 | -8.83% | 2,302 |
| Nov 13, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.04 | -0.81% | 5 |