Norwegian Cruise Line Holdings Ltd. (BVMF:N1CL34)
Brazil · Delayed Price · Currency is BRL 99.30
-0.70 (-0.70%)
Last updated: Jul 20, 2026, 4:28 PM GMT-3
BVMF:N1CL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | -0.70% | 1 |
| Jul 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.67% | 300 |
| Jul 13, 2026 | 102.48 | 102.70 | 101.70 | 101.70 | 101.70 | 8.54% | 1,163 |
| Jul 8, 2026 | 95.00 | 95.00 | 93.67 | 93.70 | 93.70 | -8.14% | 36 |
| Jul 6, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | 1,000 |
| Jul 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -3.53% | 1,000 |
| Jul 1, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -4.76% | 1,000 |
| Jun 29, 2026 | 110.00 | 113.19 | 110.00 | 113.19 | 113.19 | 3.52% | 13,600 |
| Jun 26, 2026 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | -0.80% | 25 |
| Jun 25, 2026 | 112.09 | 112.09 | 110.22 | 110.22 | 110.22 | 0.66% | 6,000 |
| Jun 24, 2026 | 107.60 | 110.00 | 107.60 | 109.50 | 109.50 | 7.13% | 6,014 |
| Jun 23, 2026 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | -4.65% | 800 |
| Jun 18, 2026 | 105.20 | 107.20 | 105.20 | 107.20 | 107.20 | 2.10% | 8 |
| Jun 17, 2026 | 104.80 | 105.00 | 104.80 | 105.00 | 105.00 | 0.96% | 2 |
| Jun 16, 2026 | 104.60 | 104.60 | 104.00 | 104.00 | 104.00 | 6.67% | 306 |
| Jun 12, 2026 | 97.80 | 97.80 | 97.50 | 97.50 | 97.50 | 4.18% | 2,000 |
| Jun 11, 2026 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | 0.31% | 800 |
| Jun 10, 2026 | 93.40 | 93.40 | 93.30 | 93.30 | 93.30 | 2.30% | 6,000 |
| May 27, 2026 | 92.20 | 92.20 | 90.91 | 91.20 | 91.20 | 9.42% | 1,157 |
| May 21, 2026 | 78.40 | 83.35 | 78.40 | 83.35 | 83.35 | 3.54% | 18 |
| May 20, 2026 | 74.88 | 80.50 | 74.88 | 80.50 | 80.50 | 7.51% | 2 |
| May 19, 2026 | 75.73 | 75.73 | 74.88 | 74.88 | 74.88 | -4.18% | 22 |
| May 18, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -1.33% | 1 |
| May 15, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.71% | 5 |
| May 13, 2026 | 79.28 | 79.28 | 78.64 | 78.64 | 78.64 | -0.20% | 128 |
| May 12, 2026 | 80.00 | 80.00 | 78.72 | 78.80 | 78.80 | -2.67% | 44 |
| May 11, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | -2.46% | 1 |
| May 8, 2026 | 84.96 | 84.96 | 83.00 | 83.00 | 83.00 | -4.02% | 15 |
| May 7, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | - | 50 |
| May 6, 2026 | 85.68 | 86.48 | 85.68 | 86.48 | 86.48 | 3.32% | 23 |
| May 5, 2026 | 86.18 | 86.18 | 83.70 | 83.70 | 83.70 | -2.11% | 1,508 |
| May 4, 2026 | 87.39 | 87.39 | 84.15 | 85.50 | 85.50 | -3.36% | 14,853 |
| Apr 29, 2026 | 88.40 | 88.47 | 88.01 | 88.47 | 88.47 | -1.26% | 2,213 |
| Apr 28, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -2.20% | 1,500 |
| Apr 27, 2026 | 91.26 | 91.62 | 91.26 | 91.62 | 91.62 | 0.13% | 1,503 |
| Apr 23, 2026 | 95.35 | 95.35 | 91.50 | 91.50 | 91.50 | -3.07% | 4,817 |
| Apr 22, 2026 | 95.50 | 95.50 | 94.40 | 94.40 | 94.40 | -5.88% | 3,118 |
| Apr 20, 2026 | 101.70 | 101.70 | 98.00 | 100.30 | 100.30 | -4.02% | 2,054 |
| Apr 17, 2026 | 108.30 | 110.00 | 104.50 | 104.50 | 104.50 | 3.83% | 4,101 |
| Apr 16, 2026 | 106.70 | 106.70 | 100.65 | 100.65 | 100.65 | -3.89% | 4,000 |
| Apr 15, 2026 | 105.82 | 105.82 | 104.72 | 104.72 | 104.72 | -0.65% | 200 |
| Apr 14, 2026 | 104.00 | 105.40 | 104.00 | 105.40 | 105.40 | 6.23% | 3,020 |
| Apr 13, 2026 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | -1.18% | 4 |
| Apr 10, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 1.01% | 1,500 |
| Apr 9, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | -4.05% | 1,500 |
| Apr 8, 2026 | 106.00 | 106.90 | 103.60 | 103.60 | 103.60 | 7.92% | 4,106 |
| Apr 7, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.24% | 3 |
| Mar 30, 2026 | 95.40 | 95.40 | 93.90 | 93.90 | 93.90 | -3.68% | 1,001 |
| Mar 27, 2026 | 101.00 | 101.00 | 97.49 | 97.49 | 97.49 | -7.06% | 2,050 |
| Mar 25, 2026 | 106.60 | 106.60 | 104.90 | 104.90 | 104.90 | 1.88% | 6 |