Norwegian Cruise Line Holdings Ltd. (BVMF:N1CL34)
Brazil · Delayed Price · Currency is BRL 97.49
-7.41 (-7.06%)
At close: Mar 27, 2026
BVMF:N1CL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 106.60 | 106.60 | 104.90 | 104.90 | 104.90 | 1.88% | 6 |
| Mar 24, 2026 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | -3.05% | 1,000 |
| Mar 23, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 3.71% | 2,000 |
| Mar 20, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -1.63% | 1 |
| Mar 17, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 3.43% | 1 |
| Mar 13, 2026 | 101.65 | 101.65 | 100.65 | 100.65 | 100.65 | -0.97% | 1,020 |
| Mar 9, 2026 | 104.28 | 104.28 | 101.64 | 101.64 | 101.64 | -2.53% | 2 |
| Mar 6, 2026 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | -5.20% | 1 |
| Mar 5, 2026 | 109.78 | 110.00 | 109.78 | 110.00 | 110.00 | -1.38% | 2,000 |
| Mar 4, 2026 | 111.32 | 111.54 | 111.32 | 111.54 | 111.54 | -3.49% | 1,001 |
| Mar 2, 2026 | 119.00 | 119.00 | 115.18 | 115.57 | 115.57 | -9.36% | 4,318 |
| Feb 27, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 2.26% | 2,100 |
| Feb 20, 2026 | 124.40 | 124.68 | 124.40 | 124.68 | 124.68 | -2.93% | 2 |
| Feb 18, 2026 | 126.73 | 128.44 | 126.73 | 128.44 | 128.44 | 12.59% | 2,005 |
| Feb 13, 2026 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | -5.31% | 1,000 |
| Feb 12, 2026 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | -1.94% | 46 |
| Feb 10, 2026 | 121.92 | 123.60 | 121.92 | 122.86 | 122.86 | 7.55% | 52 |
| Feb 4, 2026 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | -0.23% | 25 |
| Jan 30, 2026 | 120.09 | 120.09 | 114.50 | 114.50 | 114.50 | -3.70% | 29 |
| Jan 29, 2026 | 110.77 | 118.90 | 110.77 | 118.90 | 118.90 | 9.73% | 541 |
| Jan 28, 2026 | 108.40 | 109.30 | 108.36 | 108.36 | 108.36 | -16.84% | 1,063 |
| Jan 12, 2026 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | -0.56% | 11 |
| Jan 8, 2026 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | 1.17% | 1 |
| Jan 7, 2026 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | 0.97% | 3 |
| Jan 6, 2026 | 127.20 | 128.28 | 127.20 | 128.28 | 128.28 | 0.85% | 33 |
| Dec 19, 2025 | 124.03 | 127.20 | 124.03 | 127.20 | 127.20 | 6.57% | 15 |
| Dec 16, 2025 | 119.52 | 119.52 | 119.36 | 119.36 | 119.36 | 2.46% | 91 |
| Dec 15, 2025 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | 6.09% | 4 |
| Dec 11, 2025 | 104.00 | 109.80 | 104.00 | 109.80 | 109.80 | 4.17% | 2,032 |
| Dec 10, 2025 | 102.00 | 105.40 | 101.50 | 105.40 | 105.40 | 3.13% | 737 |
| Dec 9, 2025 | 103.04 | 103.04 | 102.20 | 102.20 | 102.20 | -1.16% | 8 |
| Dec 5, 2025 | 102.90 | 103.40 | 102.90 | 103.40 | 103.40 | 4.23% | 434 |
| Dec 3, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 0.71% | 1 |
| Dec 2, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.01% | 3 |
| Nov 28, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.43% | 4 |
| Nov 25, 2025 | 100.50 | 100.50 | 98.10 | 98.10 | 98.10 | -0.91% | 110 |
| Nov 24, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 2.06% | 22 |
| Nov 21, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 4.30% | 3,803 |
| Nov 18, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | 1 |
| Nov 17, 2025 | 95.00 | 95.00 | 93.50 | 93.50 | 93.50 | -5.17% | 3,004 |
| Nov 13, 2025 | 99.10 | 99.30 | 98.60 | 98.60 | 98.60 | -2.09% | 4,202 |
| Nov 12, 2025 | 101.00 | 101.00 | 100.70 | 100.70 | 100.70 | 1.31% | 3,002 |
| Nov 11, 2025 | 99.68 | 99.90 | 99.40 | 99.40 | 99.40 | -1.68% | 3,000 |
| Nov 7, 2025 | 98.20 | 101.10 | 98.20 | 101.10 | 101.10 | 3.16% | 6,001 |
| Nov 6, 2025 | 99.84 | 99.84 | 98.00 | 98.00 | 98.00 | -2.39% | 3,070 |
| Nov 5, 2025 | 99.00 | 101.30 | 99.00 | 100.40 | 100.40 | -19.08% | 5,133 |
| Oct 17, 2025 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | -4.55% | 150 |
| Oct 14, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.04% | 50 |
| Oct 10, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -2.58% | 5 |
| Oct 2, 2025 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | 1.00% | 150 |