Royal Caribbean Cruises Ltd. (BVMF:R1CL34)
Brazil · Delayed Price · Currency is BRL 56.76
+1.34 (2.42%)
Last updated: Oct 28, 2026, 4:50 PM GMT-3
BVMF:R1CL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 56.74 | 56.90 | 56.74 | 56.76 | 56.76 | 2.42% | 28 |
| Oct 27, 2026 | 57.07 | 57.81 | 55.42 | 55.42 | 55.42 | 1.97% | 90 |
| Oct 26, 2026 | 55.30 | 55.30 | 53.81 | 54.35 | 54.35 | 10.13% | 160 |
| Oct 23, 2026 | 50.00 | 50.00 | 49.15 | 49.35 | 49.35 | -4.55% | 600 |
| Oct 22, 2026 | 52.07 | 52.10 | 51.56 | 51.70 | 51.70 | -0.19% | 49 |
| Oct 21, 2026 | 52.00 | 52.73 | 51.33 | 51.80 | 51.80 | -0.38% | 99 |
| Oct 20, 2026 | 51.81 | 52.00 | 51.80 | 52.00 | 52.00 | 2.97% | 4 |
| Oct 16, 2026 | 51.78 | 51.78 | 50.19 | 50.50 | 50.50 | -0.49% | 372 |
| Oct 15, 2026 | 49.80 | 51.26 | 49.80 | 50.75 | 50.75 | 2.42% | 645 |
| Oct 14, 2026 | 49.40 | 49.95 | 49.40 | 49.55 | 49.55 | -1.78% | 500 |
| Oct 13, 2026 | 49.95 | 50.71 | 49.95 | 50.45 | 50.45 | 0.70% | 1,401 |
| Oct 9, 2026 | 50.31 | 50.31 | 49.66 | 50.10 | 50.10 | -0.60% | 180 |
| 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 | 2.21% | 47 |
| Sep 15, 2026 | 47.08 | 47.08 | 45.92 | 45.92 | 45.66 | -2.46% | 55 |
| Sep 14, 2026 | 48.10 | 48.10 | 46.63 | 47.08 | 46.82 | -2.12% | 70 |
| Sep 11, 2026 | 47.55 | 48.10 | 47.55 | 48.10 | 47.83 | 2.12% | 21 |
| Sep 10, 2026 | 47.61 | 47.61 | 46.80 | 47.10 | 46.84 | -0.74% | 320 |
| Sep 9, 2026 | 47.30 | 47.54 | 47.30 | 47.45 | 47.18 | -1.66% | 36 |
| Sep 8, 2026 | 48.45 | 48.45 | 48.08 | 48.25 | 47.98 | -0.41% | 533 |
| Sep 4, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.18 | 0.19% | 1 |
| Sep 3, 2026 | 48.42 | 48.42 | 48.36 | 48.36 | 48.09 | -0.29% | 14 |
| Sep 2, 2026 | 48.95 | 48.95 | 48.50 | 48.50 | 48.23 | -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 | 52.19 | -0.21% | 827 |
| Aug 27, 2026 | 53.20 | 53.20 | 52.60 | 52.60 | 52.30 | -1.68% | 3 |
| Aug 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | - | 1 |
| Aug 24, 2026 | 53.05 | 53.50 | 53.05 | 53.50 | 53.20 | -0.37% | 210 |
| Aug 21, 2026 | 54.20 | 54.20 | 53.32 | 53.70 | 53.40 | -0.11% | 20 |
| Aug 20, 2026 | 54.60 | 54.60 | 53.76 | 53.76 | 53.46 | -3.24% | 129 |
| Aug 19, 2026 | 56.22 | 56.22 | 55.56 | 55.56 | 55.25 | -1.28% | 6 |
| Aug 18, 2026 | 55.63 | 56.28 | 55.63 | 56.28 | 55.96 | -0.21% | 20 |
| Aug 17, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.08 | 0.37% | 2 |
| Aug 11, 2026 | 56.88 | 56.88 | 56.19 | 56.19 | 55.87 | -0.37% | 2 |
| Aug 10, 2026 | 56.40 | 56.77 | 56.34 | 56.40 | 56.08 | -3.56% | 5,180 |