Royal Caribbean Cruises Ltd. (BVMF:R1CL34)
Brazil · Delayed Price · Currency is BRL 634.41
+5.67 (0.90%)
Last updated: May 20, 2026, 3:28 PM GMT-3
BVMF:R1CL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 630.00 | 630.00 | 616.14 | 628.74 | 628.74 | -4.45% | 21 |
| May 15, 2026 | 656.70 | 662.80 | 654.72 | 658.02 | 658.02 | -0.40% | 60 |
| May 14, 2026 | 662.23 | 662.43 | 660.66 | 660.66 | 660.66 | 1.22% | 3 |
| May 13, 2026 | 641.34 | 652.68 | 641.34 | 652.68 | 652.68 | 1.03% | 3 |
| May 11, 2026 | 650.08 | 650.08 | 643.28 | 646.00 | 646.00 | -3.88% | 8 |
| May 8, 2026 | 683.79 | 683.79 | 672.06 | 672.06 | 672.06 | -3.22% | 27 |
| May 7, 2026 | 700.00 | 700.00 | 690.83 | 694.43 | 694.43 | -1.22% | 14 |
| May 6, 2026 | 680.01 | 703.00 | 676.65 | 703.00 | 703.00 | 8.48% | 35 |
| May 5, 2026 | 645.24 | 648.70 | 641.55 | 648.05 | 648.05 | 0.47% | 18 |
| May 4, 2026 | 645.04 | 645.04 | 645.04 | 645.04 | 645.04 | -1.19% | 5 |
| Apr 30, 2026 | 681.00 | 681.00 | 648.96 | 652.80 | 652.80 | 1.69% | 19 |
| Apr 29, 2026 | 638.95 | 644.48 | 629.76 | 641.92 | 641.92 | 0.46% | 13 |
| Apr 28, 2026 | 644.80 | 647.40 | 638.95 | 638.95 | 638.95 | -0.94% | 22 |
| Apr 27, 2026 | 655.26 | 655.93 | 644.54 | 645.00 | 645.00 | -3.28% | 198 |
| Apr 24, 2026 | 653.60 | 666.90 | 653.60 | 666.90 | 666.90 | 1.86% | 3 |
| Apr 23, 2026 | 663.20 | 663.20 | 650.00 | 654.72 | 654.72 | -0.84% | 85 |
| Apr 22, 2026 | 666.40 | 666.40 | 660.00 | 660.28 | 660.28 | -5.68% | 75 |
| Apr 20, 2026 | 699.35 | 700.77 | 694.38 | 700.06 | 700.06 | -2.17% | 35 |
| Apr 17, 2026 | 724.27 | 733.00 | 714.89 | 715.56 | 715.56 | 4.46% | 46 |
| Apr 16, 2026 | 704.90 | 704.90 | 685.00 | 685.00 | 685.00 | -2.82% | 25 |
| Apr 15, 2026 | 702.80 | 704.90 | 702.80 | 704.90 | 704.90 | 0.28% | 3 |
| Apr 14, 2026 | 701.00 | 710.71 | 701.00 | 702.90 | 702.90 | 1.56% | 56 |
| Apr 13, 2026 | 692.07 | 692.07 | 692.07 | 692.07 | 692.07 | 0.17% | 10 |
| Apr 10, 2026 | 690.90 | 690.90 | 690.90 | 690.90 | 690.90 | -1.51% | 2 |
| 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 | 851.27 | 7.82% | 8 |
| Mar 3, 2026 | 779.20 | 806.37 | 751.92 | 793.00 | 789.54 | 1.77% | 1,325 |