Alaska Air Group Inc (ALK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	803.667	0,63%	40,06	39,20	39,9595	39,92
27/12/2023	895.826	-1,22%	40,06	39,64	40,26	39,67
26/12/2023	1.375.918	-1,28%	40,59	40,15	41,22	40,16
22/12/2023	980.941	0,22%	40,69	40,45	41,1199	40,68
21/12/2023	1.352.689	1,25%	40,69	40,4131	41,06	40,59
20/12/2023	1.829.588	-0,27%	39,87	39,80	41,10	40,09
19/12/2023	2.116.505	2,37%	39,58	39,29	40,585	40,20
18/12/2023	1.887.066	0,82%	38,82	38,01	39,51	39,27
15/12/2023	5.818.875	-0,54%	39,12	38,43	39,32	38,95
14/12/2023	2.753.296	1,37%	39,12	38,35	39,32	39,16
13/12/2023	2.492.897	3,54%	36,84	36,22	38,65	38,63
12/12/2023	2.231.253	4,36%	35,70	35,88	37,715	37,31
11/12/2023	1.586.479	0,39%	35,70	35,00	36,05	35,75
08/12/2023	2.065.436	-1,00%	35,87	35,415	35,96	35,61
07/12/2023	3.028.251	0,84%	34,375	35,025	36,32	35,97
06/12/2023	3.186.808	1,77%	34,375	35,61	37,2399	36,20
05/12/2023	5.267.263	4,17%	34,375	34,29	35,91	35,50
04/12/2023	11.433.031	-13,79%	37,96	32,0019	34,278	34,25
01/12/2023	1.072.330	5,08%	37,96	37,92	39,855	39,73
30/11/2023	762.465	0,72%	37,815	37,2456	37,98	37,81
29/11/2023	814.161	1,87%	37,28	37,18	37,7366	37,54
28/11/2023	539.522	0,03%	36,82	36,365	36,95	36,85
27/11/2023	678.469	-0,97%	36,82	36,87	37,2125	36,84
24/11/2023	280.001	0,58%	37,075	36,82	37,30	37,145
23/11/2023	650.582	0,82%	37,52	36,74	37,97	36,96
22/11/2023	640.889	0,74%	37,52	36,74	37,97	36,93
21/11/2023	588.556	-1,74%	37,04	36,311	37,04	36,66
20/11/2023	776.724	1,50%	36,64	36,455	37,53	37,31
17/11/2023	923.038	1,55%	36,565	36,22	36,925	36,76
16/11/2023	942.194	-2,19%	36,38	36,09	37,365	36,20
15/11/2023	1.379.765	2,55%	36,38	36,33	37,775	37,01
14/11/2023	1.244.906	5,07%	35,10	35,031	36,275	36,09
13/11/2023	881.400	0,26%	34,06	33,74	34,675	34,35
10/11/2023	1.300.632	2,27%	33,59	33,405	34,40	34,26
09/11/2023	1.074.960	-1,24%	34,26	33,1087	34,30	33,50
08/11/2023	1.170.045	2,29%	33,00	33,3461	34,18	33,92
07/11/2023	734.644	0,97%	33,00	32,6745	33,36	33,16
06/11/2023	809.150	-2,15%	33,63	32,515	33,71	32,84
03/11/2023	1.553.960	4,48%	31,76	32,83	33,81	33,56
02/11/2023	1.052.451	3,35%	31,76	31,44	32,145	32,12
01/11/2023	1.207.035	-1,74%	31,55	30,7502	31,655	31,08
31/10/2023	962.317	-0,54%	31,64	31,09	31,7971	31,63
30/10/2023	980.310	1,76%	31,69	31,27	31,81	31,80
27/10/2023	603.256	-1,98%	31,95	31,05	31,95	31,14
26/10/2023	1.567.857	0,47%	31,665	31,16	32,22	31,77
25/10/2023	874.690	-0,75%	31,665	31,48	31,97	31,62
24/10/2023	1.514.844	-2,15%	32,64	31,63	32,74	31,86
23/10/2023	1.781.662	1,69%	31,945	31,91	33,40	32,56
20/10/2023	1.500.536	-0,44%	32,09	31,87	32,43	32,02
19/10/2023	2.288.294	-1,53%	32,83	31,73	32,83	32,16
18/10/2023	2.167.684	-5,20%	34,24	32,61	34,78	32,66
17/10/2023	847.700	0,44%	34,24	34,19	34,78	34,45
16/10/2023	1.142.618	3,72%	33,23	33,16	34,385	34,30
13/10/2023	1.001.893	-1,69%	34,77	32,82	33,46	33,07
12/10/2023	1.098.455	-2,63%	35,13	33,28	35,48	33,64
11/10/2023	794.744	-1,09%	34,93	34,19	35,48	34,55
10/10/2023	680.887	1,39%	34,12	34,6201	35,4286	34,93