Royal Caribbean Cruises Ltd. (BVMF:R1CL34)
Brazil · Delayed Price · Currency is BRL 50.40
-1.09 (-2.12%)
Last updated: Oct 8, 2026, 4:50 PM GMT-3
BVMF:R1CL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 50.31 | 50.81 | 50.31 | 50.40 | 50.40 | -1.75% | 481 |
| Oct 7, 2026 | 51.87 | 51.87 | 50.23 | 51.30 | 51.30 | -0.10% | 581 |
| Oct 6, 2026 | 50.00 | 51.40 | 50.00 | 51.35 | 51.35 | 4.26% | 803 |
| Oct 5, 2026 | 51.95 | 51.95 | 48.38 | 49.25 | 49.25 | -5.20% | 443 |
| Oct 2, 2026 | 51.55 | 52.04 | 51.38 | 51.95 | 51.95 | 2.97% | 2,766 |
| Oct 1, 2026 | 49.75 | 50.45 | 49.33 | 50.45 | 50.45 | 2.02% | 117 |
| Sep 30, 2026 | 49.62 | 49.65 | 49.16 | 49.45 | 49.45 | 2.40% | 578 |
| Sep 29, 2026 | 48.23 | 48.29 | 47.94 | 48.29 | 48.29 | 5.81% | 22 |
| Sep 28, 2026 | 44.99 | 46.11 | 44.99 | 45.64 | 45.64 | 2.52% | 132 |
| Sep 25, 2026 | 44.18 | 44.52 | 44.18 | 44.52 | 44.52 | -0.09% | 34 |
| Sep 24, 2026 | 42.75 | 44.60 | 42.75 | 44.56 | 44.56 | 5.29% | 100 |
| Sep 23, 2026 | 43.60 | 43.60 | 41.20 | 42.32 | 42.32 | -5.68% | 173 |
| Sep 22, 2026 | 46.80 | 46.80 | 44.87 | 44.87 | 44.87 | -2.37% | 397 |
| Sep 21, 2026 | 45.21 | 45.96 | 45.21 | 45.96 | 45.96 | 0.81% | 44 |
| Sep 18, 2026 | 45.98 | 45.98 | 45.59 | 45.59 | 45.59 | -2.52% | 113 |
| Sep 17, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.21% | 4 |
| Sep 16, 2026 | 46.10 | 46.67 | 46.10 | 46.67 | 46.67 | 2.23% | 47 |
| Sep 15, 2026 | 47.08 | 47.08 | 45.92 | 45.92 | 45.65 | -2.46% | 55 |
| Sep 14, 2026 | 48.10 | 48.10 | 46.63 | 47.08 | 46.81 | -2.12% | 70 |
| Sep 11, 2026 | 47.55 | 48.10 | 47.55 | 48.10 | 47.82 | 2.12% | 21 |
| Sep 10, 2026 | 47.61 | 47.61 | 46.80 | 47.10 | 46.83 | -0.74% | 320 |
| Sep 9, 2026 | 47.30 | 47.54 | 47.30 | 47.45 | 47.17 | -1.66% | 36 |
| Sep 8, 2026 | 48.45 | 48.45 | 48.08 | 48.25 | 47.97 | -0.41% | 533 |
| Sep 4, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.17 | 0.19% | 1 |
| Sep 3, 2026 | 48.42 | 48.42 | 48.36 | 48.36 | 48.08 | -0.29% | 14 |
| Sep 2, 2026 | 48.95 | 48.95 | 48.50 | 48.50 | 48.22 | -0.92% | 53 |
| Sep 1, 2026 | 49.19 | 49.25 | 48.95 | 48.95 | 48.67 | -6.74% | 43 |
| Aug 28, 2026 | 53.05 | 53.05 | 52.05 | 52.49 | 52.18 | -0.21% | 827 |
| Aug 27, 2026 | 53.20 | 53.20 | 52.60 | 52.60 | 52.29 | -1.68% | 3 |
| Aug 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.19 | - | 1 |
| Aug 24, 2026 | 53.05 | 53.50 | 53.05 | 53.50 | 53.19 | -0.37% | 210 |
| Aug 21, 2026 | 54.20 | 54.20 | 53.32 | 53.70 | 53.39 | -0.11% | 20 |
| Aug 20, 2026 | 54.60 | 54.60 | 53.76 | 53.76 | 53.45 | -3.24% | 129 |
| Aug 19, 2026 | 56.22 | 56.22 | 55.56 | 55.56 | 55.24 | -1.28% | 6 |
| Aug 18, 2026 | 55.63 | 56.28 | 55.63 | 56.28 | 55.95 | -0.21% | 20 |
| Aug 17, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.07 | 0.37% | 2 |
| Aug 11, 2026 | 56.88 | 56.88 | 56.19 | 56.19 | 55.86 | -0.37% | 2 |
| Aug 10, 2026 | 56.40 | 56.77 | 56.34 | 56.40 | 56.07 | -3.56% | 5,180 |
| Aug 7, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.14 | -1.45% | 1 |
| Aug 6, 2026 | 59.10 | 59.34 | 59.10 | 59.34 | 59.00 | -0.77% | 13 |
| Aug 5, 2026 | 60.00 | 60.00 | 59.80 | 59.80 | 59.45 | 0.07% | 43 |
| Aug 4, 2026 | 59.88 | 60.00 | 59.76 | 59.76 | 59.41 | 3.64% | 7 |
| Jul 31, 2026 | 57.70 | 57.90 | 57.60 | 57.66 | 57.32 | -0.93% | 214 |
| Jul 30, 2026 | 58.14 | 58.38 | 58.08 | 58.20 | 57.86 | -1.36% | 70 |
| Jul 29, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.66 | 0.51% | 100 |
| Jul 28, 2026 | 54.56 | 58.70 | 54.56 | 58.70 | 58.36 | 13.81% | 901 |
| Jul 23, 2026 | 51.57 | 51.70 | 51.57 | 51.58 | 51.28 | -3.39% | 11,409 |
| Jul 16, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | 53.08 | 1.67% | 139 |
| Jul 15, 2026 | 53.28 | 53.28 | 52.51 | 52.51 | 52.20 | -2.77% | 111 |
| Jul 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.69 | 3.62% | 251 |