Norwegian Cruise Line Holdings Ltd. (BVMF:N1CL34)
Brazil · Delayed Price · Currency is BRL 79.00
-0.40 (-0.50%)
At close: Sep 3, 2026
BVMF:N1CL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.50% | 14 |
| Sep 2, 2026 | 80.24 | 80.24 | 79.40 | 79.40 | 79.40 | -1.05% | 306 |
| Sep 1, 2026 | 82.16 | 82.16 | 80.24 | 80.24 | 80.24 | -4.44% | 2,005 |
| Aug 31, 2026 | 84.87 | 84.87 | 83.90 | 83.97 | 83.97 | -3.81% | 1,359 |
| Aug 27, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 1.46% | 57 |
| Aug 20, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -4.40% | 8 |
| Aug 19, 2026 | 92.97 | 92.97 | 90.00 | 90.00 | 90.00 | -10.36% | 1,347 |
| Aug 13, 2026 | 101.00 | 101.00 | 100.40 | 100.40 | 100.40 | 3.83% | 210 |
| Aug 12, 2026 | 96.48 | 97.25 | 96.48 | 96.70 | 96.70 | 0.23% | 47 |
| Aug 11, 2026 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | 0.26% | 3 |
| Aug 4, 2026 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | -2.01% | 2 |
| Aug 3, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 4.47% | 2,000 |
| Jul 31, 2026 | 93.90 | 94.10 | 93.90 | 94.00 | 94.00 | -2.11% | 2,257 |
| Jul 30, 2026 | 95.00 | 96.03 | 95.00 | 96.03 | 96.03 | -9.25% | 2,000 |
| Jul 29, 2026 | 107.69 | 107.69 | 105.82 | 105.82 | 105.82 | -1.75% | 6 |
| Jul 28, 2026 | 106.00 | 107.70 | 106.00 | 107.70 | 107.70 | 13.48% | 3,075 |
| Jul 23, 2026 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | -3.25% | 800 |
| Jul 22, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | -1.21% | 1 |
| 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 |