Alaska Air Group Inc (ALK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	430.120	0,56%	42,47	42,37	43,05	43,05
29-12-2022	542.814	3,66%	41,45	41,41	42,82	42,81
28-12-2022	649.749	-2,27%	42,19	41,295	42,5704	41,30
27-12-2022	791.585	-2,42%	42,90	41,88	43,01	42,26
23-12-2022	120.383	-0,02%	42,89	42,605	43,12	42,87
22-12-2022	403.084	-2,23%	43,54	42,11	43,63	42,88
21-12-2022	408.860	1,83%	43,64	43,50	44,30	43,86
20-12-2022	462.974	0,40%	42,87	42,84	43,55	43,07
19-12-2022	453.811	-2,99%	44,39	42,88	44,59	42,90
16-12-2022	1.023.585	1,12%	43,43	43,27	44,51	44,22
15-12-2022	683.705	-4,39%	45,13	43,56	45,28	43,73
14-12-2022	685.209	1,02%	45,87	45,15	46,44	45,74
13-12-2022	916.779	-1,03%	47,29	44,425	47,50	45,28
12-12-2022	467.195	2,67%	44,55	44,38	45,76	45,75
09-12-2022	514.105	-1,25%	43,81	43,72	44,68	43,51
08-12-2022	521.388	-0,50%	44,61	43,7068	45,04	44,06
07-12-2022	405.595	-4,36%	45,885	44,26	45,885	44,28
06-12-2022	1.908.321	-0,88%	46,99	45,68	47,26	46,30
05-12-2022	1.645.685	0,00%	46,815	46,54	47,4543	46,71
02-12-2022	1.809.830	-1,50%	46,815	46,495	46,9001	46,70
01-12-2022	1.429.171	-0,06%	47,58	47,32	47,98	47,41
30-11-2022	1.309.283	1,74%	46,63	46,07	47,4408	47,44
29-11-2022	1.558.582	1,86%	45,98	45,8686	46,71	46,63
28-11-2022	2.354.689	-2,37%	46,53	45,69	46,73	45,79
25-11-2022	770.405	0,44%	46,32	46,325	47,22	46,545
24-11-2022	2.086.987	0,83%	46,29	45,90	46,62	46,34
23-11-2022	2.086.987	0,83%	46,29	45,90	46,62	46,34
22-11-2022	1.680.173	-0,73%	46,22	45,74	46,58	45,96
21-11-2022	1.887.412	-0,81%	46,745	46,15	47,20	46,30
18-11-2022	1.766.434	1,74%	46,745	45,95	47,44	46,68
17-11-2022	999.790	0,44%	44,93	44,6804	45,84	45,88
16-11-2022	1.485.232	-2,50%	47,18	45,49	46,27	45,68
15-11-2022	2.720.655	1,32%	47,18	46,425	47,665	46,88
14-11-2022	464.716	-2,07%	46,92	46,27	47,57	46,27
11-11-2022	700.490	0,66%	44,73	46,60	47,60	47,25
10-11-2022	785.237	6,10%	44,73	45,49	47,125	46,94
09-11-2022	428.592	-1,78%	44,73	44,13	45,1293	44,315
08-11-2022	507.891	0,18%	45,17	44,70	45,48	45,12
07-11-2022	505.256	0,40%	44,90	44,13	45,49	45,04
04-11-2022	451.101	2,32%	44,90	44,04	45,395	44,855
03-11-2022	526.901	0,64%	42,79	42,34	44,16	43,84
02-11-2022	848.172	-2,16%	44,10	43,54	45,07	43,56
01-11-2022	594.517	0,14%	43,68	44,40	45,19	44,52
31-10-2022	485.747	0,07%	43,68	43,79	44,78	44,46
28-10-2022	487.944	2,67%	43,68	43,12	44,435	44,425
27-10-2022	549.007	0,96%	43,68	43,24	44,20	43,27
26-10-2022	668.216	-1,27%	43,51	42,785	44,20	42,86
25-10-2022	666.889	1,95%	39,73	42,11	43,81	43,41
24-10-2022	764.623	3,83%	39,73	41,01	42,78	42,58
21-10-2022	960.789	2,86%	39,73	39,46	41,37	41,02
20-10-2022	1.859.236	-4,70%	41,33	39,46	41,63	39,882
19-10-2022	1.687.254	-1,16%	43,06	41,51	43,04	41,85
18-10-2022	553.033	1,83%	42,92	41,89	42,86	42,29
17-10-2022	564.011	-0,72%	42,92	41,50	42,975	41,53
14-10-2022	425.543	-0,17%	42,86	41,78	43,09	41,83
13-10-2022	620.124	1,67%	41,00	40,175	42,61	41,90
12-10-2022	588.215	1,15%	40,16	39,87	41,55	41,21
11-10-2022	577.875	-1,07%	42,50	39,87	42,50	40,74
10-10-2022	326.484	-0,75%	40,86	40,86	42,19	41,18
07-10-2022	308.287	-2,83%	42,00	40,89	42,03	41,26
06-10-2022	340.352	-0,43%	42,66	41,86	42,94	42,475
05-10-2022	406.663	0,02%	41,37	41,37	42,935	42,66
04-10-2022	566.748	6,87%	40,64	40,64	42,67	42,65
03-10-2022	526.875	1,94%	39,20	38,735	40,20	39,91
30-09-2022	500.410	0,03%	39,58	38,93	39,79	39,151
29-09-2022	463.826	-2,96%	39,58	38,7168	39,665	39,155
28-09-2022	584.511	3,33%	38,88	38,65	40,59	40,35
27-09-2022	710.085	0,62%	39,32	38,445	40,04	39,05
26-09-2022	853.874	-4,83%	40,63	38,77	40,97	38,81
23-09-2022	690.858	-2,63%	41,29	40,10	41,32	40,78
22-09-2022	598.842	-3,70%	43,39	41,345	43,34	41,88
21-09-2022	585.507	-4,06%	44,83	43,48	45,04	43,49
20-09-2022	309.563	-0,98%	45,61	44,79	45,89	45,33
19-09-2022	651.602	3,16%	44,13	44,10	46,085	45,78
16-09-2022	628.180	-4,07%	45,15	44,24	45,46	44,379
15-09-2022	660.886	0,65%	45,82	45,7986	46,91	46,26
14-09-2022	472.396	2,27%	44,70	44,15	46,015	45,96
13-09-2022	584.492	-4,02%	45,51	44,74	46,02	44,94
12-09-2022	492.884	0,56%	46,98	46,52	47,38	46,82
09-09-2022	428.829	1,90%	46,15	46,08	46,635	46,56
08-09-2022	608.704	-1,56%	45,18	45,12	46,315	45,37
07-09-2022	759.659	5,79%	44,09	43,99	46,12	46,44
06-09-2022	533.911	0,64%	44,09	43,41	44,50	43,90
05-09-2022	409.476	-0,16%	44,12	43,29	44,64	43,62
02-09-2022	409.476	-0,16%	44,12	43,29	44,64	43,62
01-09-2022	623.523	0,30%	45,03	42,24	43,71	43,69
31-08-2022	466.556	-2,92%	45,03	43,51	45,1148	43,56
30-08-2022	334.041	0,52%	45,10	44,31	45,34	44,87
29-08-2022	340.794	-0,56%	44,39	44,24	45,02	44,64
26-08-2022	338.254	-2,84%	46,37	44,82	46,49	44,89
25-08-2022	308.800	1,74%	45,72	45,6301	46,70	46,20
24-08-2022	373.389	2,05%	44,69	44,51	45,505	45,41
23-08-2022	447.240	0,70%	44,34	43,96	44,8999	44,50
22-08-2022	464.179	-2,77%	44,71	43,72	44,88	44,19
19-08-2022	517.231	-2,66%	46,62	45,22	46,1796	45,45
18-08-2022	358.715	0,11%	46,62	46,0701	46,73	46,69
17-08-2022	422.095	-3,32%	47,49	46,45	47,6099	46,64
16-08-2022	515.604	-0,42%	46,89	47,82	48,61	48,245
15-08-2022	442.455	2,35%	46,89	47,16	48,76	48,45
12-08-2022	651.668	2,40%	46,89	46,425	47,35	47,34