Royal Caribbean Cruises Ltd. (BVMF:R1CL34)
Brazil · Delayed Price · Currency is BRL 747.40
0.00 (0.00%)
Last updated: Jul 17, 2026, 10:00 AM GMT-3
BVMF:R1CL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 747.40 | 747.40 | 747.40 | 747.40 | 747.40 | 1.67% | 10 |
| Jul 15, 2026 | 745.92 | 745.92 | 735.12 | 735.12 | 735.12 | -2.77% | 8 |
| Jul 13, 2026 | 756.03 | 756.03 | 756.03 | 756.03 | 756.03 | 3.62% | 18 |
| Jul 10, 2026 | 732.56 | 734.08 | 729.64 | 729.64 | 729.64 | -0.84% | 189 |
| Jul 9, 2026 | 740.00 | 740.95 | 735.11 | 735.84 | 735.84 | -1.58% | 180 |
| Jul 7, 2026 | 747.67 | 747.67 | 747.67 | 747.67 | 747.67 | - | 2 |
| Jul 6, 2026 | 753.00 | 753.00 | 747.67 | 747.67 | 747.67 | -3.53% | 2 |
| Jul 2, 2026 | 767.82 | 775.00 | 767.82 | 775.00 | 775.00 | -3.26% | 245 |
| Jul 1, 2026 | 801.14 | 806.00 | 801.14 | 801.14 | 801.14 | -1.91% | 29 |
| Jun 30, 2026 | 817.55 | 820.87 | 813.40 | 816.72 | 816.72 | -1.49% | 187 |
| Jun 26, 2026 | 838.95 | 838.95 | 822.36 | 829.08 | 829.08 | -3.61% | 90 |
| Jun 25, 2026 | 856.00 | 860.16 | 856.00 | 860.16 | 860.16 | 2.89% | 21 |
| Jun 24, 2026 | 846.40 | 846.40 | 834.40 | 836.00 | 836.00 | 5.13% | 7 |
| Jun 23, 2026 | 801.90 | 804.00 | 795.20 | 795.20 | 795.20 | -0.84% | 42 |
| Jun 22, 2026 | 811.62 | 811.62 | 801.90 | 801.90 | 801.90 | -1.10% | 2 |
| Jun 18, 2026 | 810.81 | 813.00 | 810.81 | 810.81 | 810.81 | 0.75% | 3 |
| Jun 16, 2026 | 799.00 | 804.80 | 799.00 | 804.80 | 804.80 | 0.95% | 22 |
| Jun 15, 2026 | 789.75 | 800.25 | 789.75 | 797.25 | 797.25 | 8.06% | 98 |
| Jun 12, 2026 | 740.00 | 740.74 | 735.56 | 737.78 | 737.78 | 4.09% | 43 |
| Jun 11, 2026 | 708.77 | 708.77 | 708.77 | 708.77 | 708.77 | -4.35% | 10 |
| Jun 3, 2026 | 736.99 | 741.04 | 736.99 | 741.04 | 741.04 | 2.92% | 17 |
| May 29, 2026 | 723.77 | 723.77 | 723.77 | 723.77 | 720.02 | 4.15% | 1 |
| May 27, 2026 | 705.84 | 705.84 | 694.28 | 694.96 | 691.36 | 3.91% | 46 |
| May 26, 2026 | 650.88 | 675.84 | 650.88 | 668.80 | 665.34 | 5.49% | 24 |
| May 21, 2026 | 627.84 | 634.00 | 624.50 | 634.00 | 630.72 | -0.06% | 6 |
| May 20, 2026 | 594.72 | 634.41 | 594.72 | 634.41 | 631.13 | 0.90% | 5 |
| May 19, 2026 | 630.00 | 630.00 | 616.14 | 628.74 | 625.48 | -4.45% | 21 |
| May 15, 2026 | 656.70 | 662.80 | 654.72 | 658.02 | 654.61 | -0.40% | 60 |
| May 14, 2026 | 662.23 | 662.43 | 660.66 | 660.66 | 657.24 | 1.22% | 3 |
| May 13, 2026 | 641.34 | 652.68 | 641.34 | 652.68 | 649.30 | 1.03% | 3 |
| May 11, 2026 | 650.08 | 650.08 | 643.28 | 646.00 | 642.66 | -3.88% | 8 |
| May 8, 2026 | 683.79 | 683.79 | 672.06 | 672.06 | 668.58 | -3.22% | 27 |
| May 7, 2026 | 700.00 | 700.00 | 690.83 | 694.43 | 690.83 | -1.22% | 14 |
| May 6, 2026 | 680.01 | 703.00 | 676.65 | 703.00 | 699.36 | 8.48% | 35 |
| May 5, 2026 | 645.24 | 648.70 | 641.55 | 648.05 | 644.69 | 0.47% | 18 |
| May 4, 2026 | 645.04 | 645.04 | 645.04 | 645.04 | 641.70 | -1.19% | 5 |
| Apr 30, 2026 | 681.00 | 681.00 | 648.96 | 652.80 | 649.42 | 1.69% | 19 |
| Apr 29, 2026 | 638.95 | 644.48 | 629.76 | 641.92 | 638.60 | 0.46% | 13 |
| Apr 28, 2026 | 644.80 | 647.40 | 638.95 | 638.95 | 635.64 | -0.94% | 22 |
| Apr 27, 2026 | 655.26 | 655.93 | 644.54 | 645.00 | 641.66 | -3.28% | 198 |
| Apr 24, 2026 | 653.60 | 666.90 | 653.60 | 666.90 | 663.45 | 1.86% | 3 |
| Apr 23, 2026 | 663.20 | 663.20 | 650.00 | 654.72 | 651.33 | -0.84% | 85 |
| Apr 22, 2026 | 666.40 | 666.40 | 660.00 | 660.28 | 656.86 | -5.68% | 75 |
| Apr 20, 2026 | 699.35 | 700.77 | 694.38 | 700.06 | 696.44 | -2.17% | 35 |
| Apr 17, 2026 | 724.27 | 733.00 | 714.89 | 715.56 | 711.85 | 4.46% | 46 |
| Apr 16, 2026 | 704.90 | 704.90 | 685.00 | 685.00 | 681.45 | -2.82% | 25 |
| Apr 15, 2026 | 702.80 | 704.90 | 702.80 | 704.90 | 701.25 | 0.28% | 3 |
| Apr 14, 2026 | 701.00 | 710.71 | 701.00 | 702.90 | 699.26 | 1.56% | 56 |
| Apr 13, 2026 | 692.07 | 692.07 | 692.07 | 692.07 | 688.49 | 0.17% | 10 |
| Apr 10, 2026 | 690.90 | 690.90 | 690.90 | 690.90 | 687.32 | -1.51% | 2 |