Alaska Air Group Inc (ALK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,02%	43,58	43,205	44,18	43,29
17/05/2024	832.140	0,02%	43,58	43,205	44,18	43,29
16/05/2024	550.577	-0,46%	43,78	43,04	43,745	43,28
15/05/2024	551.293	-0,69%	43,78	43,29	43,9599	43,48
14/05/2024	558.166	-0,21%	44,05	43,59	44,42	43,78
13/05/2024	873.499	0,25%	43,84	43,77	44,74	43,87
10/05/2024	512.225	-0,23%	44,04	43,31	44,22	43,76
09/05/2024	808.018	1,32%	43,10	42,76	43,87	43,86
08/05/2024	530.639	0,28%	42,89	42,95	43,47	43,29
07/05/2024	622.486	-1,55%	43,52	43,04	44,30	43,17
06/05/2024	640.780	2,74%	42,97	42,6429	44,30	43,85
03/05/2024	826.886	-0,05%	43,115	42,61	43,20	42,68
02/05/2024	827.575	1,23%	42,745	42,20	42,90	42,70
01/05/2024	734.261	-1,95%	43,82	42,11	43,065	42,18
30/04/2024	626.086	-2,47%	43,82	42,98	44,13	43,00
29/04/2024	739.286	0,30%	43,82	43,81	44,435	44,09
26/04/2024	869.238	-1,32%	44,77	43,4133	44,71	43,96
25/04/2024	1.274.233	0,72%	43,65	42,9589	44,795	44,55
24/04/2024	941.199	-1,89%	44,87	43,915	44,881	44,23
23/04/2024	987.328	-0,99%	44,69	44,60	46,11	45,08
22/04/2024	1.226.617	1,16%	45,37	45,07	46,15	45,53
19/04/2024	1.469.825	1,28%	44,81	44,65	45,75	45,01
18/04/2024	2.890.072	4,03%	44,10	43,24	45,76	44,44
17/04/2024	2.105.499	4,71%	40,78	41,3006	42,9499	42,72
16/04/2024	757.370	-0,44%	40,78	40,07	41,23	40,80
15/04/2024	816.836	-0,78%	41,615	40,675	42,02	40,98
12/04/2024	814.152	-3,21%	41,94	41,05	42,01	41,30
11/04/2024	835.143	1,69%	42,10	41,77	42,72	42,67
10/04/2024	1.056.547	-2,44%	42,82	41,555	43,265	41,96
09/04/2024	733.053	1,01%	42,82	42,40	43,175	43,01
08/04/2024	978.238	0,24%	42,755	42,50	43,54	42,58
05/04/2024	1.460.198	1,72%	41,64	41,45	42,64	42,48
04/04/2024	2.012.362	-0,29%	41,96	41,63	44,29	41,76
03/04/2024	753.627	-0,43%	42,17	41,42	42,18	41,88
02/04/2024	956.242	-2,35%	42,17	41,555	42,265	42,06
01/04/2024	1.262.431	0,19%	43,28	43,01	43,96	43,07
28/03/2024	1.250.793	2,33%	42,05	41,99	43,265	42,99
27/03/2024	1.190.010	5,37%	40,24	40,09	42,245	42,01
26/03/2024	663.267	0,48%	39,435	39,6903	40,4408	39,87
25/03/2024	787.211	0,30%	39,435	39,155	39,76	39,68
22/03/2024	541.510	-0,50%	39,84	39,43	39,94	39,56
21/03/2024	1.210.235	0,54%	37,90	38,73	39,88	38,99
20/03/2024	1.005.741	2,54%	37,90	37,665	38,79	38,78
19/03/2024	829.283	-1,02%	38,08	37,74	38,43	37,82
18/03/2024	860.966	0,08%	37,49	37,575	38,40	38,21
15/03/2024	785.084	0,05%	37,49	37,785	38,58	38,18
14/03/2024	833.105	-3,07%	37,49	37,98	39,26	38,16
13/03/2024	1.221.987	1,97%	37,49	38,09	39,37	39,37
12/03/2024	2.067.040	3,35%	37,49	37,28	38,86	38,61
11/03/2024	950.486	2,10%	37,34	36,002	37,42	37,36
08/03/2024	965.264	-1,85%	37,34	36,295	37,61	36,59
07/03/2024	1.362.943	0,87%	37,34	36,65	37,3679	37,28
06/03/2024	664.215	-0,67%	37,34	36,885	37,61	36,96
05/03/2024	655.463	0,92%	36,37	36,25	37,255	37,21
04/03/2024	924.894	-0,35%	36,885	36,22	37,265	36,87
01/03/2024	930.274	-1,04%	37,33	36,81	37,34	37,00
29/02/2024	1.107.503	-1,81%	37,96	37,125	38,38	37,39
28/02/2024	659.997	-1,09%	37,96	37,99	38,54	38,08
27/02/2024	855.747	2,10%	38,27	37,99	38,845	38,50
26/02/2024	1.035.135	-2,43%	38,685	37,625	38,91	37,71
23/02/2024	818.862	-1,85%	39,335	38,475	39,13	38,65
22/02/2024	917.669	0,51%	39,335	39,245	40,4899	39,38
21/02/2024	787.969	0,67%	38,565	38,31	39,24	39,18
20/02/2024	1.610.452	3,73%	37,31	38,07	39,69	38,92
19/02/2024	629.716	0,00%	37,31	36,75	37,99	37,52
16/02/2024	629.716	0,59%	37,31	36,75	37,99	37,52
15/02/2024	787.860	1,21%	37,05	37,495	38,035	37,75
14/02/2024	610.204	2,00%	36,55	36,79	37,395	37,30
13/02/2024	705.916	-2,79%	36,55	36,13	37,01	36,29
12/02/2024	873.238	0,38%	36,74	36,76	37,67	37,33
09/02/2024	1.083.806	1,86%	36,44	36,38	37,25	37,19
08/02/2024	700.617	2,56%	35,715	35,32	36,48	36,51
07/02/2024	857.295	-1,08%	36,04	35,54	36,21	35,60
06/02/2024	982.576	2,01%	35,26	35,18	36,45	35,99
05/02/2024	862.262	-2,35%	35,61	35,10	35,82	35,28
02/02/2024	821.318	-0,36%	36,09	35,97	36,59	36,13
01/02/2024	657.530	1,20%	36,14	35,31	36,415	36,26
31/01/2024	918.139	-2,34%	36,72	35,722	36,69	35,83
30/01/2024	712.460	-1,42%	36,72	36,69	37,24	36,69
29/01/2024	1.227.190	1,22%	37,25	36,125	37,53	37,22
26/01/2024	1.288.582	-1,74%	37,25	36,64	37,3175	36,77
25/01/2024	2.363.335	4,47%	36,855	36,2808	37,96	37,42
24/01/2024	1.079.781	-0,03%	35,99	35,60	36,39	35,82
23/01/2024	1.194.295	2,87%	35,99	35,64	36,65	35,83
22/01/2024	815.154	-0,03%	35,27	34,775	35,54	34,83
19/01/2024	850.957	-0,34%	34,95	34,185	34,96	34,84
18/01/2024	1.347.816	4,02%	33,995	33,51	34,97	34,96
17/01/2024	1.121.758	-2,35%	33,995	33,24	34,35	33,61
16/01/2024	1.763.538	-2,13%	34,845	33,77	34,845	34,42
15/01/2024	2.246.920	-4,92%	36,06	34,395	36,24	35,17
12/01/2024	2.246.920	-4,92%	36,06	34,395	36,24	35,17
11/01/2024	872.278	-0,19%	37,165	36,4101	37,25	36,99
10/01/2024	1.361.794	-0,83%	37,165	36,74	37,27	37,06
09/01/2024	2.255.271	-1,32%	38,33	37,32	38,61	37,37
08/01/2024	4.596.359	-0,58%	36,17	35,58	38,095	37,73
05/01/2024	1.159.093	3,10%	36,61	36,47	38,16	37,95
04/01/2024	785.746	1,07%	36,71	36,57	37,25	36,81
03/01/2024	1.100.103	-5,01%	37,41	36,305	37,77	36,42
02/01/2024	1.019.848	-1,87%	38,675	38,261	39,20	38,34
29/12/2023	964.354	-2,13%	39,55	38,98	39,82	39,07