Royal Caribbean Cruises Ltd. (BVMF:R1CL34)
Brazil · Delayed Price · Currency is BRL 701.48
-9.52 (-1.34%)
Last updated: Apr 9, 2026, 4:37 PM GMT-3
BVMF:R1CL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 706.45 | 711.42 | 691.00 | 701.48 | 701.48 | -1.34% | 66 |
| Apr 8, 2026 | 729.03 | 758.31 | 711.00 | 711.00 | 711.00 | 3.88% | 25 |
| Apr 7, 2026 | 699.12 | 699.12 | 682.31 | 684.44 | 684.44 | -2.13% | 106 |
| Apr 6, 2026 | 699.35 | 699.35 | 699.35 | 699.35 | 699.35 | -3.54% | 1 |
| Apr 1, 2026 | 710.70 | 734.36 | 710.70 | 725.04 | 725.04 | 2.02% | 7,473 |
| Mar 31, 2026 | 699.66 | 712.08 | 690.06 | 710.70 | 710.70 | 3.94% | 45 |
| Mar 30, 2026 | 684.00 | 700.35 | 681.84 | 683.79 | 683.79 | -0.76% | 173 |
| Mar 27, 2026 | 707.76 | 707.76 | 689.04 | 689.04 | 689.04 | -4.37% | 34 |
| Mar 26, 2026 | 727.81 | 730.73 | 720.51 | 720.51 | 720.51 | -1.12% | 6 |
| Mar 25, 2026 | 736.56 | 739.44 | 724.32 | 728.64 | 728.64 | 0.21% | 10 |
| Mar 24, 2026 | 719.05 | 730.00 | 716.32 | 727.08 | 727.08 | 0.63% | 20 |
| Mar 23, 2026 | 709.88 | 739.90 | 709.88 | 722.54 | 722.54 | 1.77% | 64 |
| Mar 20, 2026 | 709.29 | 710.71 | 708.58 | 710.00 | 710.00 | -0.60% | 6 |
| Mar 19, 2026 | 710.50 | 714.26 | 701.48 | 714.26 | 714.26 | 0.51% | 20 |
| Mar 18, 2026 | 720.00 | 720.00 | 710.64 | 710.64 | 710.64 | -2.60% | 6 |
| Mar 17, 2026 | 731.46 | 742.22 | 726.68 | 729.64 | 729.64 | -0.25% | 35 |
| Mar 16, 2026 | 737.30 | 750.20 | 727.08 | 731.46 | 731.46 | 1.85% | 171 |
| Mar 13, 2026 | 713.30 | 730.13 | 713.30 | 718.20 | 718.20 | 3.03% | 43 |
| Mar 12, 2026 | 716.32 | 716.32 | 697.08 | 697.08 | 697.08 | -5.80% | 49 |
| Mar 11, 2026 | 755.94 | 755.94 | 729.64 | 740.00 | 740.00 | -1.14% | 30 |
| Mar 10, 2026 | 742.52 | 751.50 | 732.00 | 748.50 | 748.50 | 0.88% | 48 |
| Mar 9, 2026 | 672.33 | 742.00 | 672.33 | 742.00 | 742.00 | 2.21% | 107 |
| Mar 6, 2026 | 737.04 | 737.04 | 702.26 | 725.94 | 725.94 | -9.37% | 182 |
| Mar 5, 2026 | 800.00 | 801.00 | 800.00 | 801.00 | 801.00 | -6.32% | 117 |
| Mar 4, 2026 | 768.80 | 855.00 | 765.01 | 855.00 | 851.23 | 7.82% | 8 |
| Mar 3, 2026 | 779.20 | 806.37 | 751.92 | 793.00 | 789.50 | 1.77% | 1,325 |
| Mar 2, 2026 | 790.00 | 790.00 | 748.00 | 779.20 | 775.76 | -1.53% | 237 |
| Feb 27, 2026 | 806.88 | 810.16 | 791.30 | 791.30 | 787.81 | -2.84% | 21 |
| Feb 26, 2026 | 812.00 | 827.20 | 812.00 | 814.40 | 810.81 | 0.63% | 16 |
| Feb 25, 2026 | 815.00 | 815.08 | 807.70 | 809.34 | 805.77 | -1.09% | 28 |
| Feb 24, 2026 | 791.70 | 823.68 | 783.12 | 818.22 | 814.61 | 3.62% | 72 |
| Feb 23, 2026 | 815.06 | 821.64 | 780.50 | 789.66 | 786.18 | -3.19% | 49 |
| Feb 20, 2026 | 822.10 | 822.10 | 803.52 | 815.67 | 812.07 | 0.21% | 22 |
| Feb 19, 2026 | 829.08 | 829.08 | 807.24 | 813.96 | 810.37 | -2.88% | 111 |
| Feb 18, 2026 | 847.45 | 850.00 | 834.36 | 838.10 | 834.40 | 0.14% | 28 |
| Feb 13, 2026 | 878.68 | 878.68 | 836.94 | 836.94 | 833.25 | -2.04% | 29 |
| Feb 12, 2026 | 876.96 | 882.18 | 854.34 | 854.34 | 850.57 | -0.60% | 29 |
| Feb 11, 2026 | 904.23 | 913.50 | 855.90 | 859.50 | 855.71 | -4.69% | 65 |
| Feb 10, 2026 | 898.17 | 926.38 | 894.53 | 901.81 | 897.83 | 0.41% | 47 |
| Feb 9, 2026 | 903.86 | 903.86 | 886.34 | 898.17 | 894.21 | -0.63% | 37 |
| Feb 6, 2026 | 860.00 | 903.86 | 860.00 | 903.86 | 899.87 | 6.27% | 25 |
| Feb 5, 2026 | 855.97 | 886.07 | 842.80 | 850.54 | 846.79 | -1.22% | 126 |
| Feb 4, 2026 | 863.60 | 873.80 | 849.15 | 861.05 | 857.25 | -1.46% | 59 |
| Feb 3, 2026 | 879.75 | 882.64 | 862.00 | 873.84 | 869.99 | -0.67% | 28 |
| Feb 2, 2026 | 858.70 | 897.60 | 858.62 | 879.75 | 875.87 | 3.57% | 4,492 |
| Jan 30, 2026 | 905.92 | 905.92 | 844.20 | 849.42 | 845.67 | -6.24% | 3 |
| Jan 29, 2026 | 868.59 | 905.92 | 860.32 | 905.92 | 901.93 | 20.42% | 216 |
| Jan 27, 2026 | 763.07 | 763.07 | 752.29 | 752.29 | 748.97 | -2.19% | 15 |
| Jan 26, 2026 | 770.96 | 770.96 | 769.12 | 769.12 | 765.73 | 1.70% | 101 |
| Jan 22, 2026 | 757.35 | 759.98 | 754.06 | 756.28 | 752.95 | 3.39% | 32 |