Carrier Global Corporation (BVMF:C1RR34)
Brazil · Delayed Price · Currency is BRL 72.38
-1.12 (-1.52%)
At close: Sep 16, 2026
BVMF:C1RR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -1.52% | 11 |
| Sep 14, 2026 | 72.94 | 73.50 | 72.94 | 73.50 | 73.50 | 0.86% | 7 |
| Sep 10, 2026 | 74.01 | 74.01 | 72.87 | 72.87 | 72.87 | -1.58% | 35 |
| Sep 9, 2026 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | -2.48% | 300 |
| Sep 8, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.03% | 4 |
| Sep 4, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.66% | 15 |
| Sep 3, 2026 | 73.50 | 75.40 | 73.50 | 75.40 | 75.40 | 2.00% | 366 |
| Sep 2, 2026 | 74.00 | 74.00 | 73.92 | 73.92 | 73.92 | -0.43% | 72 |
| Sep 1, 2026 | 75.60 | 75.60 | 74.24 | 74.24 | 74.24 | -2.32% | 164 |
| Aug 31, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.80% | 64 |
| Aug 25, 2026 | 77.68 | 77.68 | 75.40 | 75.40 | 75.40 | -3.03% | 37 |
| Aug 20, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | -4.89% | 4 |
| Aug 18, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - | 12 |
| Aug 11, 2026 | 81.60 | 81.76 | 81.60 | 81.76 | 81.76 | 0.20% | 60 |
| Aug 10, 2026 | 82.48 | 82.48 | 81.60 | 81.60 | 81.60 | -2.46% | 3 |
| Aug 6, 2026 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | 0.07% | 1 |
| Aug 5, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.91% | 100 |
| Aug 4, 2026 | 82.16 | 82.85 | 82.16 | 82.85 | 82.85 | 4.50% | 21,731 |
| Aug 3, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -4.25% | 1 |
| Jul 28, 2026 | 88.11 | 88.11 | 82.80 | 82.80 | 82.80 | -3.75% | 102 |
| Jul 22, 2026 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | - | 23 |
| Jul 21, 2026 | 84.86 | 86.49 | 84.86 | 86.03 | 86.03 | -13.09% | 12 |
| Jul 20, 2026 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | 0.20% | 15 |
| Jul 17, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.80 | 0.10% | 6 |
| Jul 16, 2026 | 87.84 | 98.90 | 87.84 | 98.90 | 98.70 | 12.59% | 8 |
| Jul 15, 2026 | 87.84 | 87.84 | 87.84 | 87.84 | 87.66 | 0.41% | 1 |
| Jul 9, 2026 | 87.48 | 87.48 | 87.48 | 87.48 | 87.30 | -1.02% | 16 |
| Jul 7, 2026 | 88.38 | 88.38 | 88.38 | 88.38 | 88.20 | -6.21% | 12 |
| Jul 1, 2026 | 94.32 | 94.32 | 94.23 | 94.23 | 94.04 | -2.45% | 1,000 |
| Jun 26, 2026 | 96.50 | 96.60 | 96.50 | 96.60 | 96.40 | -2.13% | 1,100 |
| Jun 25, 2026 | 96.80 | 98.70 | 96.80 | 98.70 | 98.50 | 2.68% | 3 |
| Jun 24, 2026 | 93.90 | 96.60 | 93.90 | 96.12 | 95.92 | 2.58% | 67 |
| Jun 18, 2026 | 92.40 | 93.70 | 92.40 | 93.70 | 93.51 | 5.27% | 10 |
| Jun 10, 2026 | 91.80 | 92.00 | 89.01 | 89.01 | 88.83 | -3.04% | 63 |
| Jun 9, 2026 | 87.90 | 91.80 | 87.90 | 91.80 | 91.61 | 4.51% | 79 |
| Jun 8, 2026 | 87.00 | 88.20 | 87.00 | 87.84 | 87.66 | 0.97% | 15 |
| Jun 5, 2026 | 85.41 | 87.00 | 85.41 | 87.00 | 86.82 | 1.26% | 10 |
| Jun 3, 2026 | 86.40 | 86.80 | 85.92 | 85.92 | 85.74 | -0.32% | 226 |
| Jun 2, 2026 | 85.70 | 86.20 | 85.70 | 86.20 | 86.02 | 6.37% | 6 |
| May 26, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 80.87 | 0.80% | 1 |
| May 13, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.23 | -3.64% | 40 |
| May 6, 2026 | 83.44 | 83.44 | 83.44 | 83.44 | 83.27 | 4.43% | 18 |
| May 5, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.73 | 6.82% | 1 |
| Apr 28, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 74.64 | -2.85% | 2 |
| Apr 27, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 76.83 | 0.42% | 8 |
| Apr 20, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.51 | -1.44% | 2 |
| Apr 15, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 77.63 | -2.11% | 2 |
| Apr 14, 2026 | 79.79 | 79.79 | 79.68 | 79.68 | 79.30 | 12.70% | 2 |
| Apr 7, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.36 | -3.72% | 15 |
| Apr 1, 2026 | 73.99 | 73.99 | 73.43 | 73.43 | 73.08 | 0.59% | 4 |