Alaska Air Group Inc (ALK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-1,16%	39,86	39,735	40,54	40,03
17/07/2024	1.060.938	-1,16%	39,86	39,735	40,54	40,03
16/07/2024	689.582	5,33%	38,57	38,56	40,65	40,50
15/07/2024	667.204	0,10%	38,51	38,07	38,82	38,45
12/07/2024	846.293	1,32%	38,00	37,61	38,43	38,41
11/07/2024	837.214	2,27%	35,83	35,33	37,94	37,91
10/07/2024	850.534	-0,86%	37,94	36,98	38,00	37,07
09/07/2024	876.604	-2,04%	37,87	37,28	38,08	37,39
08/07/2024	500.423	-0,42%	38,62	38,15	38,91	38,17
05/07/2024	873.655	-4,87%	39,70	38,30	39,78	38,33
04/07/2024	281.928	0,00%	40,01	39,59	40,29	40,29
03/07/2024	281.928	1,41%	40,01	39,59	40,29	40,29
02/07/2024	423.463	-0,90%	40,06	39,39	40,07	39,73
01/07/2024	432.199	-0,77%	40,57	39,45	40,57	40,09
28/06/2024	956.998	-0,88%	41,00	40,115	41,05	40,40
27/06/2024	775.117	0,20%	40,47	40,47	41,02	40,76
26/06/2024	793.705	-0,34%	40,10	39,70	40,92	40,68
25/06/2024	593.121	-2,37%	41,84	40,76	41,84	40,82
24/06/2024	592.284	1,53%	41,45	41,19	41,98	41,81
21/06/2024	1.402.339	-0,39%	41,33	40,75	41,33	41,18
20/06/2024	524.103	-0,41%	41,27	41,27	41,92	41,34
19/06/2024	398.441	0,00%	41,24	40,67	41,57	41,51
18/06/2024	398.441	2,93%	41,24	40,67	41,57	41,51
17/06/2024	514.886	2,03%	40,12	39,92	41,25	41,15
14/06/2024	921.877	-1,66%	40,44	39,21	40,48	40,33
13/06/2024	590.732	-1,21%	41,34	40,45	41,3575	41,01
12/06/2024	614.490	3,16%	40,86	40,65	42,03	41,51
11/06/2024	471.188	-2,68%	41,12	40,09	41,09	40,24
10/06/2024	780.716	1,50%	40,69	40,05	41,38	41,35
07/06/2024	1.485.222	-0,59%	40,69	40,51	40,91	40,74
06/06/2024	464.396	-1,13%	41,49	40,915	42,02	40,98
05/06/2024	528.930	-0,74%	41,845	41,33	41,9599	41,45
04/06/2024	687.879	-0,41%	41,825	41,56	42,447	41,76
03/06/2024	783.639	-0,21%	42,63	41,78	42,86	41,93
31/05/2024	726.683	2,04%	40,80	41,37	42,09	42,02
30/05/2024	757.642	1,30%	40,80	40,545	41,34	41,18
29/05/2024	1.324.048	-3,69%	40,53	39,2015	41,33	40,20
28/05/2024	548.569	-2,25%	42,50	41,52	42,60	41,74
27/05/2024	398.037	0,00%	42,62	42,30	42,89	42,70
24/05/2024	398.037	-2,06%	42,62	42,30	42,89	42,70
23/05/2024	641.808	-2,87%	43,62	41,94	43,82	42,35
22/05/2024	506.207	-0,34%	43,73	43,3726	44,265	43,60
21/05/2024	568.240	-0,32%	43,94	43,59	44,005	43,75
20/05/2024	696.300	1,39%	43,31	43,22	44,13	43,89
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