BiG | O banco que entende os seus valores.

Delta Air Lines Inc (DAL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/11/2025	1.875.941	-0,03%	64,52	63,09	64,97	64,10
26/11/2025	4.816.142	3,41%	62,49	62,27	64,81	64,27
25/11/2025	4.108.570	2,44%	60,99	60,51	62,84	62,15
24/11/2025	4.714.186	3,59%	59,12	58,22	60,74	60,67
21/11/2025	4.942.302	4,57%	56,6001	56,59	59,51	58,57
20/11/2025	3.465.954	-1,58%	58,064	55,70	58,24	55,97
19/11/2025	2.607.122	-0,52%	57,5796	56,3735	58,20	56,87
18/11/2025	3.163.056	2,43%	55,3499	55,285	57,425	57,13
17/11/2025	3.960.756	-4,61%	58,40	55,42	58,50	55,76
14/11/2025	2.606.864	-2,50%	58,91	58,13	59,38	58,41
13/11/2025	4.519.566	-0,94%	60,10	59,46	61,42	59,91
12/11/2025	5.462.458	4,75%	58,25	58,10	60,655	60,48
11/11/2025	2.996.641	-1,40%	58,45	57,351	58,875	57,74
10/11/2025	3.993.566	-0,54%	59,95	58,03	60,58	58,56
07/11/2025	4.108.854	1,89%	56,96	56,225	60,17	58,88
06/11/2025	3.385.057	-1,20%	57,84	57,18	58,8719	57,81
05/11/2025	4.111.945	5,18%	56,10	55,9799	58,86	58,54
04/11/2025	6.211.959	-4,94%	57,65	55,03	57,65	55,65
03/11/2025	3.186.846	1,95%	57,33	56,9001	58,83	58,50
31/10/2025	3.016.617	0,43%	57,3687	56,7536	57,57	57,38
30/10/2025	3.622.877	-2,80%	58,42	56,995	61,75	57,12
29/10/2025	4.417.952	0,97%	58,17	57,6485	59,50	58,76
28/10/2025	4.246.587	-4,29%	60,1901	57,74	60,42	57,86
27/10/2025	2.676.060	-0,82%	61,55	60,175	61,67	60,45
24/10/2025	5.416.259	3,71%	59,95	59,385	61,82	60,95
23/10/2025	4.396.716	-2,05%	60,65	58,26	60,675	58,77
22/10/2025	3.634.007	-3,72%	62,10	59,98	62,54	60,00
21/10/2025	4.151.569	0,92%	61,84	61,18	62,91	62,32
20/10/2025	3.473.296	3,54%	60,12	59,2125	62,23	61,75
17/10/2025	3.097.912	-1,26%	60,31	59,41	60,84	59,64
16/10/2025	6.876.281	-1,81%	61,60	59,17	61,995	60,40
15/10/2025	4.228.621	0,72%	62,00	61,0508	62,07	61,5125
14/10/2025	5.792.897	4,35%	58,00	57,6836	61,80	61,27
13/10/2025	4.758.533	2,16%	58,50	57,485	59,935	58,72
10/10/2025	8.113.879	-3,43%	59,79	57,4325	60,97	57,48
09/10/2025	16.537.119	4,29%	61,6065	58,90	62,3388	59,57
08/10/2025	5.966.720	0,94%	56,85	56,31	57,6098	57,12
07/10/2025	5.331.734	-2,54%	58,44	56,27	58,50	56,63
06/10/2025	3.984.560	1,75%	57,70	56,68	58,53	58,26
03/10/2025	3.399.653	0,32%	57,56	57,245	57,99	57,26
02/10/2025	3.704.783	1,73%	56,479	55,80	57,565	57,08
01/10/2025	3.637.388	-1,13%	57,74	56,00	57,82	56,11
30/09/2025	3.859.478	-1,64%	57,54	55,715	58,15	56,75
29/09/2025	3.251.963	0,82%	57,6619	56,675	58,32	57,66
26/09/2025	2.892.850	0,80%	57,24	56,84	57,925	57,20
25/09/2025	3.271.622	-1,73%	57,13	56,35	57,56	56,74
24/09/2025	2.585.600	-1,75%	58,80	57,58	59,09	57,71
23/09/2025	2.261.732	-0,24%	58,58	58,58	59,74	58,75
22/09/2025	3.670.181	-1,45%	59,48	57,73	59,61	58,89
19/09/2025	3.064.300	0,61%	59,75	58,48	59,92	59,76
18/09/2025	2.689.422	1,05%	59,15	58,9692	59,842	59,47
17/09/2025	3.971.489	1,58%	57,90	57,90	60,13	58,82
16/09/2025	5.116.563	-0,86%	58,52	57,05	58,64	57,86
15/09/2025	4.759.305	-2,48%	60,15	58,15	60,19	58,42
12/09/2025	3.166.154	-0,89%	60,50	59,87	60,88	59,87
11/09/2025	11.261.300	-1,52%	61,00	58,36	62,00	60,44
10/09/2025	2.996.285	1,18%	61,20	60,30	61,93	61,39
09/09/2025	2.940.463	-1,68%	61,66	60,02	61,76	60,68
08/09/2025	4.108.489	0,98%	61,18	60,50	61,858	61,76
05/09/2025	3.504.920	1,04%	61,12	60,44	62,39	61,18
04/09/2025	4.011.511	-1,18%	61,29	60,37	62,67	60,55
03/09/2025	3.660.859	0,23%	61,06	61,06	63,91	61,27
02/09/2025	3.538.087	-1,05%	61,00	59,97	61,34	61,13
29/08/2025	2.312.629	-0,31%	61,69	61,27	62,53	61,78
28/08/2025	2.922.176	1,16%	61,57	60,86	62,46	61,97
27/08/2025	2.476.006	0,18%	61,07	60,845	62,07	61,26
26/08/2025	2.570.081	1,21%	60,30	60,22	61,34	61,15
25/08/2025	2.523.874	-2,03%	61,2999	60,341	61,2999	60,41
22/08/2025	5.316.049	6,65%	58,19	57,9211	61,9442	61,69
21/08/2025	2.694.875	-2,05%	58,547	57,59	59,05	57,84
20/08/2025	3.396.958	-2,36%	60,17	58,325	60,31	59,05
19/08/2025	2.527.562	-0,93%	61,12	60,36	61,7397	60,50
18/08/2025	3.342.360	1,41%	60,05	59,5901	61,32	61,09
15/08/2025	4.324.004	2,19%	59,25	59,06	60,485	60,24
14/08/2025	2.105.995	-0,77%	58,42	58,20	59,06	58,96
13/08/2025	4.442.293	1,68%	58,70	57,51	59,52	59,42
12/08/2025	8.020.141	9,23%	54,19	54,19	58,57	58,44
11/08/2025	2.090.637	-0,26%	53,69	53,1227	54,40	53,50
08/08/2025	3.040.067	0,02%	53,80	52,8801	54,285	53,64
07/08/2025	2.472.523	-0,91%	54,65	53,10	54,65	53,63
06/08/2025	4.278.185	2,36%	52,9475	52,90	54,34	54,12
05/08/2025	3.039.008	0,67%	52,53	51,52	52,96	52,87
04/08/2025	3.496.461	2,70%	51,61	51,25	52,59	52,52
01/08/2025	4.911.539	-3,87%	52,0516	50,445	52,11	51,15
31/07/2025	2.910.362	-0,34%	53,31	52,82	53,73	53,21
30/07/2025	3.416.445	-1,59%	54,6308	53,26	54,69	53,4125
29/07/2025	2.905.578	-2,00%	54,97	54,275	56,00	54,50
28/07/2025	3.390.722	1,37%	54,9499	54,65	55,685	55,61
25/07/2025	3.645.805	0,27%	55,37	54,2396	56,60	54,86
24/07/2025	5.421.635	-2,27%	56,19	54,44	56,90	54,71
23/07/2025	3.653.863	0,56%	55,95	54,94	56,90	55,98
22/07/2025	4.321.615	-0,66%	56,38	54,9807	56,61	55,67
21/07/2025	3.253.153	0,37%	56,5108	55,85	56,61	56,04
18/07/2025	4.755.307	-0,09%	56,11	55,0596	57,368	56,29
17/07/2025	7.414.841	1,40%	56,30	54,8899	57,368	56,34
16/07/2025	4.313.936	-0,25%	58,04	54,8899	58,17	55,56
15/07/2025	7.570.459	-4,41%	56,83	55,49	58,30	55,71
14/07/2025	7.064.857	2,58%	56,60	56,16	58,28	58,11
11/07/2025	9.679.108	-1,13%	56,10	54,655	57,82	56,65
10/07/2025	28.191.822	11,94%	51,16	49,83	57,82	56,78