Carrier Global Corporation (BVMF:C1RR34)
Brazil · Delayed Price · Currency is BRL 98.99
+0.19 (0.20%)
At close: Jul 20, 2026
BVMF:C1RR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.65 | 0.08% | 1 |
| Mar 16, 2026 | 73.99 | 73.99 | 72.94 | 72.94 | 72.59 | -2.80% | 5 |
| Mar 10, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 74.68 | -4.48% | 30 |
| Mar 5, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.18 | - | 1 |
| Feb 25, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.18 | -5.30% | 2 |
| Feb 24, 2026 | 82.96 | 82.96 | 82.96 | 82.96 | 82.56 | -3.71% | 1 |
| Feb 11, 2026 | 86.16 | 86.16 | 86.16 | 86.16 | 85.75 | 1.41% | 70 |
| Feb 10, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.55 | 2.36% | 240 |
| Feb 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.60 | 0.72% | 10 |
| Feb 6, 2026 | 82.41 | 82.41 | 82.41 | 82.41 | 82.02 | -1.25% | 2 |
| Feb 5, 2026 | 83.45 | 83.45 | 83.45 | 83.45 | 83.05 | - | 16 |
| Feb 4, 2026 | 76.75 | 83.45 | 76.75 | 83.45 | 83.05 | 6.55% | 11 |
| Jan 30, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 77.95 | 3.71% | 4 |
| Jan 26, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.16 | -0.11% | 10 |
| Jan 23, 2026 | 76.00 | 76.00 | 75.60 | 75.60 | 75.24 | -0.79% | 4 |
| Jan 22, 2026 | 76.00 | 76.20 | 76.00 | 76.20 | 75.84 | 0.93% | 12 |