Delta Air Lines Inc (DAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	2.327.890	-0,69%	43,25	45,33	46,03	45,7024
16/07/2024	3.373.394	7,02%	43,24	43,19	46,05	46,02
15/07/2024	3.165.408	-1,42%	43,59	42,72	43,59	43,00
12/07/2024	3.191.774	-3,05%	44,49	43,555	44,86	43,62
11/07/2024	4.970.550	-3,99%	43,08	42,17	45,00	44,99
10/07/2024	2.412.637	-0,06%	47,13	46,49	47,29	46,86
09/07/2024	2.205.144	1,17%	46,34	46,26	47,60	46,89
08/07/2024	1.893.874	0,72%	46,85	46,285	47,29	46,35
05/07/2024	2.724.321	-2,89%	46,97	45,96	47,11	46,02
04/07/2024	912.226	0,00%	47,15	46,93	47,46	47,39
03/07/2024	912.226	1,46%	47,15	46,93	47,46	47,39
02/07/2024	2.129.679	-0,45%	47,00	46,52	47,29	46,71
01/07/2024	2.616.593	-1,10%	47,81	46,74	47,88	46,92
28/06/2024	4.828.874	-2,39%	48,20	47,03	48,50	47,44
27/06/2024	2.348.660	0,87%	48,03	47,89	48,64	48,60
26/06/2024	3.024.378	-1,29%	47,90	47,16	48,45	48,18
25/06/2024	2.259.899	-1,19%	49,55	48,68	49,84	48,81
24/06/2024	2.539.882	0,04%	49,50	49,34	50,37	49,40
21/06/2024	5.287.399	-0,46%	49,56	48,76	49,60	49,38
20/06/2024	1.755.946	0,06%	49,38	49,29	49,75	49,61
19/06/2024	2.294.684	0,00%	49,58	49,18	49,92	49,58
18/06/2024	2.294.684	1,77%	49,58	49,18	49,92	49,58
17/06/2024	2.573.555	2,03%	48,69	48,5215	49,77	49,71
14/06/2024	4.971.771	-2,89%	49,49	47,42	49,63	48,72
13/06/2024	2.379.115	-0,89%	49,98	49,35	50,47	50,17
12/06/2024	2.948.747	2,70%	49,98	49,80	51,18	50,62
11/06/2024	2.553.911	-2,40%	50,175	49,05	50,19	49,29
10/06/2024	1.591.961	0,12%	50,23	50,01	50,87	50,50
07/06/2024	2.553.355	0,02%	50,03	50,03	50,70	50,44
06/06/2024	2.206.477	-0,77%	50,03	50,30	51,6609	50,43
05/06/2024	4.883.616	1,94%	50,03	49,80	51,69	50,825
04/06/2024	3.508.101	-1,83%	50,61	49,30	51,39	49,86
03/06/2024	2.322.936	-0,45%	50,355	50,4617	51,64	50,79
31/05/2024	2.775.847	1,82%	50,355	50,22	51,075	51,02
30/05/2024	2.204.877	0,42%	50,05	49,39	50,135	50,11
29/05/2024	4.980.967	-0,76%	48,85	48,28	49,99	49,90
28/05/2024	2.776.146	-3,01%	51,74	50,151	51,745	50,28
27/05/2024	1.833.992	0,00%	51,45	51,12	51,88	51,84
24/05/2024	1.833.992	0,50%	51,45	51,12	51,88	51,84
23/05/2024	3.069.329	-0,74%	52,12	50,52	51,72	51,20
22/05/2024	2.824.876	-1,53%	52,12	51,14	52,3995	51,43
21/05/2024	2.778.428	-1,43%	52,59	52,02	52,8652	52,23
20/05/2024	2.083.828	0,55%	52,59	52,55	53,24	52,99
17/05/2024	2.029.315	0,36%	52,56	52,445	53,205	52,70
16/05/2024	1.963.963	-1,41%	53,36	52,49	53,48	52,51
15/05/2024	2.393.955	0,40%	53,36	52,995	53,53	53,27
14/05/2024	2.374.705	0,13%	52,91	52,955	53,50	53,06
13/05/2024	3.343.379	0,93%	52,91	52,925	53,86	52,99
10/05/2024	2.657.364	-0,28%	52,91	52,155	53,15	52,60
09/05/2024	2.122.482	0,90%	52,15	52,02	52,895	52,75
08/05/2024	2.260.570	0,15%	52,19	51,96	52,75	52,28
07/05/2024	3.190.473	-1,38%	52,17	52,03	52,525	52,20
06/05/2024	3.997.822	2,68%	51,97	51,68	53,00	52,93
03/05/2024	4.127.546	1,02%	51,35	50,82	51,65	51,55
02/05/2024	3.568.571	2,02%	49,74	50,25	51,18	51,03
01/05/2024	5.417.310	-0,10%	49,74	49,28	50,50	50,02
30/04/2024	4.475.915	-0,75%	49,74	49,77	50,73	50,07
29/04/2024	4.618.932	1,10%	49,74	49,75	50,74	50,47
26/04/2024	3.892.736	0,08%	49,74	49,18	50,235	49,92
25/04/2024	6.176.970	4,11%	47,29	46,87	49,93	49,91
24/04/2024	3.569.078	-2,62%	49,18	47,74	49,25	47,94
23/04/2024	5.517.547	0,43%	47,77	48,225	49,615	49,23
22/04/2024	4.744.921	2,96%	47,77	47,80	49,18	48,98
19/04/2024	4.361.413	-0,59%	47,77	47,50	48,745	47,57
18/04/2024	5.495.288	-0,06%	48,03	47,815	49,21	47,85
17/04/2024	6.687.551	2,69%	46,50	47,15	48,19	47,80
16/04/2024	4.912.347	-0,34%	46,50	45,64	46,77	46,49
15/04/2024	6.308.889	-0,45%	47,24	46,295	47,82	46,65
12/04/2024	8.720.707	-1,62%	47,24	46,09	46,945	46,86
11/04/2024	7.680.258	3,01%	47,24	46,5803	47,88	47,63
10/04/2024	19.628.657	-2,37%	47,24	45,72	49,2299	46,2002
09/04/2024	6.613.573	0,43%	47,24	46,425	47,4818	47,21
08/04/2024	4.043.547	2,06%	46,03	46,30	47,39	47,01
05/04/2024	3.329.042	0,39%	46,03	45,45	46,46	46,06
04/04/2024	5.137.074	-1,48%	47,34	45,66	48,065	45,88
03/04/2024	5.378.593	-0,70%	46,82	46,50	47,465	46,57
02/04/2024	4.812.565	-2,74%	48,45	46,40	47,385	46,90
01/04/2024	7.198.583	0,73%	48,45	48,205	49,195	48,22
28/03/2024	5.703.304	1,10%	47,29	47,25	48,055	47,83
27/03/2024	4.287.624	3,01%	45,55	46,07	47,4901	47,31
26/03/2024	2.987.061	1,08%	45,55	45,44	46,12	45,91
25/03/2024	3.691.847	-0,37%	45,41	44,565	45,585	45,42
22/03/2024	3.072.022	-0,89%	46,00	45,62	46,14	45,59
21/03/2024	4.589.000	1,37%	45,54	45,21	46,045	46,00
20/03/2024	4.325.811	3,75%	43,91	43,62	45,45	45,38
19/03/2024	2.236.562	0,69%	43,50	43,215	43,775	43,74
18/03/2024	3.502.338	0,74%	43,28	42,62	43,6462	43,44
15/03/2024	3.064.251	0,14%	41,25	42,965	43,46	43,12
14/03/2024	4.344.741	-1,94%	41,25	42,765	43,84	43,06
13/03/2024	5.488.349	2,64%	41,25	42,64	44,47	43,89
12/03/2024	6.915.953	0,19%	41,25	41,44	42,76	42,76
11/03/2024	3.648.921	1,04%	41,25	41,95	42,695	42,68
08/03/2024	3.789.439	-1,26%	41,25	42,09	43,26	42,24
07/03/2024	4.790.127	1,81%	41,25	42,14	43,2327	42,78
06/03/2024	2.867.581	0,53%	41,25	41,7391	42,2567	42,02
05/03/2024	3.009.583	0,55%	41,25	41,185	41,87	41,80
04/03/2024	3.664.222	-1,40%	42,17	41,21	42,455	41,57
01/03/2024	2.455.996	-0,26%	42,17	41,53	42,27	42,16
29/02/2024	3.372.289	0,62%	42,17	41,99	42,695	42,27
28/02/2024	2.892.037	0,07%	41,78	41,52	42,115	42,01