Delta Air Lines Inc (DAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	2.868.124	0,46%	41,78	41,765	42,255	41,98
26/02/2024	3.515.913	0,17%	41,78	41,66	42,165	41,79
23/02/2024	4.059.327	-0,71%	41,07	41,44	41,97	41,72
22/02/2024	6.261.927	3,34%	41,07	40,94	42,39	42,12
21/02/2024	2.652.767	0,39%	39,94	40,13	40,975	40,76
20/02/2024	3.971.456	1,20%	39,94	39,87	40,89	40,60
19/02/2024	1.961.321	0,00%	40,50	39,98	40,61	40,12
16/02/2024	1.961.321	-1,76%	40,50	39,98	40,61	40,12
15/02/2024	3.476.908	0,39%	41,19	40,80	41,42	41,00
14/02/2024	4.084.855	2,07%	40,345	39,955	41,125	40,84
13/02/2024	4.161.794	-1,41%	40,345	39,37	40,10	40,01
12/02/2024	3.363.546	0,17%	40,345	40,28	40,94	40,58
09/02/2024	3.631.591	0,40%	40,28	39,96	40,8702	40,51
08/02/2024	3.441.272	0,35%	40,28	39,55	40,49	40,35
07/02/2024	2.987.383	0,08%	40,27	39,79	40,41	40,21
06/02/2024	3.548.058	2,40%	39,20	39,04	40,2762	40,18
05/02/2024	3.811.012	-1,85%	39,42	38,96	39,545	39,24
02/02/2024	3.417.793	0,78%	39,42	39,16	40,125	40,07
01/02/2024	5.001.856	1,58%	39,42	38,605	39,805	39,76
31/01/2024	3.244.907	-0,96%	39,59	38,8801	39,75	39,14
30/01/2024	2.933.394	-1,42%	39,59	39,41	40,03	39,52
29/01/2024	3.209.866	1,16%	40,26	39,3436	40,17	40,09
26/01/2024	3.655.369	-1,37%	40,26	39,59	40,56	39,63
25/01/2024	8.996.141	5,21%	39,04	39,01	40,31	40,18
24/01/2024	4.673.116	-0,03%	38,16	38,03	38,70	38,00
23/01/2024	7.262.539	2,79%	38,16	37,67	38,97	38,01
22/01/2024	5.406.695	-0,81%	38,16	36,98	38,18	36,98
19/01/2024	9.850.133	-2,13%	38,16	36,69	38,22	37,28
18/01/2024	6.316.595	2,56%	37,34	37,155	38,28	38,09
17/01/2024	5.301.672	-0,88%	37,23	36,99	37,97	37,14
16/01/2024	13.323.835	-2,60%	38,03	36,345	38,1901	37,47
15/01/2024	23.085.973	-8,97%	40,15	38,38	40,76	38,47
12/01/2024	23.085.973	-8,97%	40,15	38,38	40,76	38,47
11/01/2024	5.121.972	0,36%	41,92	41,48	42,3702	42,26
10/01/2024	4.744.788	-0,50%	41,34	41,985	42,52	42,11
09/01/2024	5.443.083	1,66%	41,34	41,29	42,39	42,32
08/01/2024	5.687.633	2,74%	39,15	41,11	42,12	41,65
05/01/2024	5.683.937	3,42%	39,15	39,06	40,745	40,54
04/01/2024	3.774.482	1,19%	38,89	38,66	39,6761	39,20
03/01/2024	5.528.518	-4,08%	39,79	38,67	39,7991	38,80
02/01/2024	4.184.420	0,55%	40,53	39,57	40,9383	40,45
29/12/2023	4.213.072	-0,98%	40,53	39,9798	40,66	40,23
28/12/2023	2.002.060	0,10%	40,53	40,455	40,7103	40,63
27/12/2023	2.056.507	-0,42%	41,01	40,40	40,875	40,59
26/12/2023	2.401.985	-0,90%	41,01	40,75	41,43	40,76
22/12/2023	2.695.086	0,02%	41,41	40,885	41,28	41,13
21/12/2023	3.198.566	1,93%	41,41	40,765	41,595	41,12
20/12/2023	4.093.206	-1,97%	41,41	40,28	41,43	40,34
19/12/2023	3.441.001	0,05%	41,41	41,06	41,7099	41,20
18/12/2023	3.893.200	-2,74%	41,99	41,10	42,09	41,18
15/12/2023	3.783.426	-0,24%	40,44	41,98	44,33	42,34
14/12/2023	5.997.063	3,04%	40,44	41,50	42,695	42,44
13/12/2023	5.566.042	-0,12%	40,44	40,12	41,36	41,19
12/12/2023	3.911.625	1,80%	40,44	40,52	41,4599	41,24
11/12/2023	3.303.877	0,40%	40,44	40,11	40,6297	40,51
08/12/2023	3.862.965	0,12%	38,19	39,86	40,74	40,39
07/12/2023	5.745.802	3,60%	38,19	39,41	40,52	40,34
06/12/2023	5.938.039	3,54%	38,19	38,13	39,5169	38,94
05/12/2023	3.296.858	-1,44%	37,78	37,38	37,9225	37,61
04/12/2023	4.032.755	0,29%	38,02	37,71	38,66	38,16
01/12/2023	4.349.054	3,03%	36,82	36,973	38,12	38,05
30/11/2023	4.355.678	0,79%	36,82	36,19	37,225	36,93
29/11/2023	4.430.608	1,67%	36,28	36,345	36,915	36,64
28/11/2023	3.506.447	0,56%	35,81	35,455	36,125	36,04
27/11/2023	3.716.063	-0,72%	35,89	35,67	36,00	35,84
24/11/2023	2.483.046	0,56%	36,775	35,945	36,33	36,15
23/11/2023	6.221.499	0,08%	36,775	35,79	37,04	35,91
22/11/2023	6.195.970	0,20%	36,775	35,79	37,04	35,95
21/11/2023	3.102.651	-1,70%	36,29	35,70	36,34	35,88
20/11/2023	3.582.469	1,22%	35,95	35,72	36,595	36,50
17/11/2023	3.435.964	1,55%	35,79	35,525	36,085	36,06
16/11/2023	3.405.244	-0,70%	35,77	35,27	36,19	35,51
15/11/2023	4.632.791	1,48%	35,49	35,51	36,46	35,76
14/11/2023	4.742.007	3,22%	35,16	35,10	35,50	35,27
13/11/2023	3.136.273	0,32%	33,81	33,69	34,39	34,17
10/11/2023	3.184.748	1,73%	33,63	33,44	34,1283	34,06
09/11/2023	4.085.023	-2,02%	34,46	33,308	34,62	33,48
08/11/2023	6.178.236	2,18%	33,79	33,72	34,7099	34,17
07/11/2023	4.670.279	1,58%	33,09	32,6153	33,52	33,44
06/11/2023	3.774.507	-1,29%	33,52	32,46	33,725	32,92
03/11/2023	5.755.017	4,15%	31,71	31,57	33,525	33,35
02/11/2023	4.317.293	2,93%	31,71	31,57	32,08	32,02
01/11/2023	4.177.837	-0,64%	31,39	30,835	31,5978	31,05
31/10/2023	4.307.584	0,06%	30,99	30,7631	31,31	31,25
30/10/2023	4.757.299	1,89%	31,76	30,86	31,3963	31,23
27/10/2023	3.248.231	-2,78%	31,76	30,66	31,80	30,7201
26/10/2023	4.368.380	0,61%	31,55	31,185	31,98	31,60
25/10/2023	5.615.714	-1,91%	31,86	31,335	31,915	31,41
24/10/2023	3.798.918	-0,06%	32,05	31,89	32,44	32,02
23/10/2023	6.009.470	-0,59%	32,05	31,7812	32,585	32,04
20/10/2023	3.286.702	-1,47%	32,52	32,20	32,72	32,23
19/10/2023	6.328.002	-1,30%	34,05	32,66	33,60	32,71
18/10/2023	7.476.294	-4,44%	34,05	33,02	34,10	33,14
17/10/2023	5.035.265	0,76%	34,16	34,28	35,185	34,68
16/10/2023	4.777.675	0,94%	34,16	33,89	34,75	34,42
13/10/2023	7.621.855	-2,99%	34,76	33,95	35,41	34,10
12/10/2023	16.425.325	-2,31%	37,06	34,92	37,01	35,15
11/10/2023	7.349.877	0,70%	35,78	35,34	36,615	35,98
10/10/2023	5.992.858	1,56%	35,74	35,71	36,66	35,83
09/10/2023	7.034.787	-4,65%	36,39	34,685	35,78	35,28