Delta Air Lines Inc (DAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	4.624.031	1,54%	36,39	36,27	37,33	37,00
05/10/2023	3.984.109	1,05%	35,46	36,015	36,65	36,44
04/10/2023	4.333.978	2,33%	35,46	35,3601	36,26	36,06
03/10/2023	4.917.700	-3,35%	36,13	35,125	36,29	35,23
02/10/2023	2.759.887	-1,49%	36,95	36,30	37,1912	36,45
29/09/2023	3.024.362	0,14%	37,18	36,745	37,4812	37,00
28/09/2023	3.576.681	0,79%	36,74	36,41	37,465	36,95
27/09/2023	3.130.584	0,05%	36,74	36,525	37,15	36,79
26/09/2023	4.340.356	-2,18%	37,20	36,73	37,70	36,74
25/09/2023	3.575.058	-0,29%	38,60	37,10	37,73	37,56
22/09/2023	3.413.538	-1,65%	38,60	37,52	38,92	37,67
21/09/2023	3.752.664	-1,49%	38,60	38,21	38,92	38,30
20/09/2023	2.929.840	-1,45%	39,77	38,77	39,87	38,88
19/09/2023	3.424.350	1,44%	39,69	38,6411	39,52	39,45
18/09/2023	3.788.914	-2,53%	39,69	38,73	39,6192	38,89
15/09/2023	3.967.170	1,45%	40,20	39,11	40,10	39,90
14/09/2023	5.839.257	-0,56%	40,20	38,93	40,28	39,33
13/09/2023	5.145.217	-2,80%	40,97	39,28	40,10	39,55
12/09/2023	3.682.463	-0,37%	40,97	40,61	41,2499	40,69
11/09/2023	2.674.723	0,05%	41,05	40,735	41,19	40,84
08/09/2023	3.462.575	-0,75%	41,46	40,75	41,50	40,82
07/09/2023	2.774.280	-1,39%	41,46	40,97	41,67	41,13
06/09/2023	3.348.767	-0,12%	41,545	41,49	42,71	41,71
05/09/2023	3.850.513	-2,57%	42,45	41,305	42,505	41,76
04/09/2023	2.405.287	-0,05%	43,74	42,345	43,19	42,86
01/09/2023	2.405.287	-0,05%	43,74	42,345	43,19	42,86
31/08/2023	2.616.302	-0,81%	43,74	42,43	43,555	42,88
30/08/2023	2.482.009	-1,23%	43,74	43,22	43,85	43,23
29/08/2023	3.497.411	3,21%	42,35	42,27	44,06	43,77
28/08/2023	2.029.921	1,70%	41,81	41,81	42,44	42,41
25/08/2023	2.391.239	-0,48%	41,60	41,14	42,16	41,70
24/08/2023	2.450.416	-0,71%	41,60	41,71	42,4701	41,90
23/08/2023	3.162.262	1,42%	41,60	41,255	42,395	42,20
22/08/2023	2.152.722	-0,31%	41,60	41,23	42,16	41,61
21/08/2023	1.947.809	0,60%	41,60	41,23	41,8575	41,74
18/08/2023	2.737.101	-0,69%	42,67	41,118	41,63	41,49
17/08/2023	2.890.179	-2,13%	42,67	41,72	42,75	41,76
16/08/2023	2.355.793	-0,81%	43,04	42,56	43,745	42,67
15/08/2023	3.392.325	-2,74%	43,80	42,96	44,05	43,02
14/08/2023	3.100.281	0,18%	44,00	43,70	44,34	44,25
11/08/2023	2.520.736	-1,54%	44,58	44,10	44,69	44,17
10/08/2023	3.217.921	-0,38%	45,40	44,49	45,70	44,86
09/08/2023	2.783.463	-1,66%	44,62	44,76	46,09	45,03
08/08/2023	2.690.350	1,22%	44,62	44,6034	45,935	45,79
07/08/2023	2.805.632	1,46%	44,82	44,49	45,42	45,24
04/08/2023	2.915.032	0,91%	44,30	44,21	44,805	44,59
03/08/2023	3.319.972	-1,36%	44,30	44,025	44,63	44,19
02/08/2023	3.134.044	-1,32%	44,91	44,63	45,08	44,80
01/08/2023	4.031.340	-1,86%	45,75	44,26	45,74	45,40
31/07/2023	2.946.089	1,31%	46,035	45,72	46,329	46,32
28/07/2023	3.431.432	-0,11%	46,035	45,4925	46,15	45,70
27/07/2023	3.751.573	-1,47%	46,65	45,39	46,16	45,75
26/07/2023	3.520.232	-0,02%	46,65	45,965	46,78	46,43
25/07/2023	6.005.228	-2,19%	46,65	45,45	46,7798	46,44
24/07/2023	3.870.580	-2,20%	48,98	47,33	48,25	47,48
21/07/2023	3.815.534	-0,29%	48,98	48,29	49,095	48,55
20/07/2023	4.502.279	0,29%	48,03	47,70	48,79	48,69
19/07/2023	3.932.689	0,37%	48,05	47,8975	48,62	48,55
18/07/2023	5.049.851	3,36%	46,80	46,72	48,39	48,37
17/07/2023	4.182.673	0,67%	47,78	46,21	47,19	46,80
14/07/2023	7.911.399	-2,44%	47,78	45,935	47,81	46,45
13/07/2023	16.315.074	-0,50%	49,79	47,24	49,80	47,71
12/07/2023	7.085.213	-1,44%	48,575	47,88	49,04	47,96
11/07/2023	4.453.226	0,41%	48,575	48,02	48,78	48,66
10/07/2023	4.480.818	1,21%	47,85	47,66	48,6099	48,46
07/07/2023	5.857.381	1,16%	47,49	47,145	48,39	47,88
06/07/2023	6.180.609	-2,23%	47,71	47,24	48,4499	47,44
05/07/2023	4.379.414	1,17%	47,71	47,671	48,815	48,52
04/07/2023	2.890.552	1,05%	46,78	47,44	48,17	48,04
03/07/2023	2.885.835	0,91%	46,78	47,44	48,17	47,9709
30/06/2023	5.384.245	2,66%	46,78	46,50	47,73	47,54
29/06/2023	6.527.478	-0,86%	46,78	46,215	47,40	46,31
28/06/2023	7.278.262	1,35%	46,39	46,05	46,905	46,71
27/06/2023	11.197.709	7,05%	43,67	43,37	46,27	46,18
26/06/2023	4.791.750	0,65%	42,83	42,66	43,58	43,14
23/06/2023	4.062.002	-0,19%	42,25	42,09	42,93	42,86
22/06/2023	2.556.928	0,35%	42,60	42,486	43,10	42,94
21/06/2023	3.405.518	0,59%	42,49	42,36	43,035	42,73
20/06/2023	4.709.267	-0,72%	42,55	42,13	42,6394	42,48
19/06/2023	4.152.074	-0,21%	41,66	42,545	43,16	42,79
16/06/2023	4.152.074	-0,21%	41,66	42,545	43,16	42,79
15/06/2023	5.479.629	1,59%	41,66	41,65	43,015	42,86
14/06/2023	5.390.280	1,52%	41,66	41,49	42,225	42,19
13/06/2023	5.833.151	3,41%	40,38	40,20	41,645	41,57
12/06/2023	4.458.628	2,34%	39,615	39,54	40,231	40,20
09/06/2023	6.525.624	0,44%	39,12	39,09	39,895	39,28
08/06/2023	6.224.443	2,30%	37,85	38,24	39,21	39,11
07/06/2023	4.210.714	1,57%	37,85	37,60	38,28	38,23
06/06/2023	2.522.251	1,46%	36,665	36,61	37,67	37,64
05/06/2023	3.688.320	0,24%	37,13	36,555	37,215	37,10
02/06/2023	3.710.490	1,73%	36,92	36,64	37,64	37,01
01/06/2023	3.352.730	0,14%	36,83	36,00	36,805	36,38
31/05/2023	3.894.574	1,09%	35,78	36,235	36,93	36,33
30/05/2023	3.894.574	1,09%	35,78	36,235	36,93	36,28
29/05/2023	2.955.183	0,39%	35,78	35,71	36,245	35,89
26/05/2023	2.955.183	0,39%	35,78	35,71	36,245	35,89
25/05/2023	2.903.192	2,35%	35,00	35,0301	35,82	35,75
24/05/2023	3.830.984	-2,73%	35,74	34,515	35,74	34,93
23/05/2023	4.130.884	1,27%	35,66	35,31	36,64	35,91
22/05/2023	3.873.182	-0,37%	35,97	35,205	36,34	35,46