Delta Air Lines Inc (DAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	3.523.568	-0,84%	35,83	35,01	36,00	35,59
18-05-2023	3.899.772	-0,11%	35,83	35,545	36,12	35,89
17-05-2023	6.059.694	5,97%	34,28	34,24	36,18	35,84
16-05-2023	3.212.846	0,06%	33,63	33,36	34,235	33,74
15-05-2023	3.233.558	1,48%	33,27	33,06	33,73	33,72
12-05-2023	2.757.150	0,03%	33,40	32,845	33,55	33,23
11-05-2023	2.901.873	-1,72%	33,50	33,01	33,635	33,22
10-05-2023	3.103.484	-1,20%	34,61	33,1101	34,73	33,79
09-05-2023	2.163.964	0,00%	33,92	33,70	34,415	34,20
08-05-2023	3.105.688	0,77%	34,17	33,735	34,43	34,20
05-05-2023	3.109.445	2,60%	33,46	33,33	34,185	33,94
04-05-2023	4.121.819	-3,08%	34,00	32,6823	33,98	33,08
03-05-2023	4.324.976	-1,16%	34,54	34,05	34,81	34,13
02-05-2023	4.047.638	-0,55%	34,45	33,89	34,67	34,53
01-05-2023	3.955.654	1,20%	34,47	34,19	35,16	34,72
28-04-2023	4.047.779	2,94%	33,44	33,235	34,39	34,31
27-04-2023	3.612.553	1,77%	33,05	32,73	33,45	33,33
26-04-2023	3.395.012	-1,09%	33,20	32,69	33,4699	32,75
25-04-2023	3.595.646	-2,96%	33,87	33,09	33,98	33,11
24-04-2023	3.462.404	-0,61%	34,35	33,46	34,47	34,12
21-04-2023	3.577.184	-0,90%	34,64	33,86	34,69	34,33
20-04-2023	4.531.564	-3,59%	35,53	34,585	35,65	34,64
19-04-2023	4.646.342	1,61%	35,14	35,13	36,185	35,93
18-04-2023	5.205.761	2,23%	34,91	34,54	35,465	35,36
17-04-2023	4.531.001	2,43%	33,78	33,68	34,61	34,59
14-04-2023	6.264.845	1,20%	33,65	33,02	34,00	33,77
13-04-2023	14.857.449	-1,10%	34,01	32,45	34,09	33,37
12-04-2023	8.153.323	-2,43%	34,42	33,14	34,46	33,74
11-04-2023	3.536.364	1,80%	33,98	33,9396	34,775	34,58
10-04-2023	3.525.551	0,83%	33,65	33,62	34,16	33,97
06-04-2023	2.389.488	0,69%	33,57	33,22	33,815	33,69
05-04-2023	3.439.370	-1,36%	33,52	32,85	33,629	33,46
04-04-2023	3.873.235	-1,13%	34,59	33,50	34,70	34,00
03-04-2023	3.533.427	-1,52%	34,48	34,165	34,85	34,39
31-03-2023	3.418.753	2,38%	34,50	34,37	34,94	34,92
30-03-2023	3.767.377	2,37%	33,83	33,71	34,29	34,11
29-03-2023	3.289.565	2,59%	32,85	32,52	33,42	33,31
28-03-2023	2.320.950	1,06%	32,02	31,97	32,535	32,47
27-03-2023	2.506.168	1,71%	32,16	31,74	32,30	32,13
24-03-2023	4.483.260	-1,71%	31,73	31,04	31,86	31,59
23-03-2023	3.540.349	-1,92%	33,05	31,805	33,34	32,14
22-03-2023	3.579.506	-3,31%	33,90	32,725	34,015	32,77
21-03-2023	3.301.921	2,26%	33,72	33,648	34,135	33,89
20-03-2023	3.731.582	0,55%	33,11	32,92	33,515	33,14
17-03-2023	3.860.330	-2,23%	33,24	32,51	33,345	32,96
16-03-2023	5.077.594	1,44%	33,09	32,64	33,885	33,71
15-03-2023	6.891.814	-6,32%	34,33	32,58	34,50	33,23
14-03-2023	5.965.054	-0,59%	36,36	35,10	36,455	35,47
13-03-2023	5.479.079	-4,22%	38,92	35,39	36,56	35,68
10-03-2023	5.251.318	-3,22%	38,92	36,58	38,92	37,25
09-03-2023	3.694.381	-2,87%	39,65	38,325	40,30	38,59
08-03-2023	2.874.066	1,69%	39,19	39,175	39,735	39,73
07-03-2023	4.545.552	1,59%	38,98	38,70	39,77	39,07
06-03-2023	2.126.422	-0,80%	38,92	38,36	39,265	38,54
03-03-2023	2.552.255	1,12%	38,95	38,585	39,24	38,85
02-03-2023	1.958.883	-0,23%	38,11	37,8503	38,55	38,42
01-03-2023	2.288.432	0,44%	38,34	38,01	38,67	38,51
28-02-2023	3.014.749	1,32%	37,85	37,6802	38,73	38,34
27-02-2023	2.467.495	1,29%	37,85	37,57	38,21	37,84
24-02-2023	2.098.653	-0,45%	36,78	36,66	37,40	37,36
23-02-2023	3.064.262	1,41%	37,54	37,16	38,14	37,53
22-02-2023	2.158.972	-0,24%	36,99	36,845	37,4596	37,01
21-02-2023	2.722.796	-3,29%	37,89	36,8238	38,09	37,10
20-02-2023	2.117.967	0,03%	38,18	37,675	38,425	38,29
17-02-2023	2.117.967	0,03%	38,18	37,675	38,425	38,29
16-02-2023	2.416.472	-1,90%	38,58	38,225	38,79	38,28
15-02-2023	1.496.721	-0,21%	38,65	38,61	39,255	39,02
14-02-2023	2.363.552	1,30%	38,56	38,25	39,247	39,10
13-02-2023	2.605.125	1,13%	38,14	37,98	38,735	38,60
10-02-2023	3.729.859	-2,15%	38,51	37,8201	38,52	38,17
09-02-2023	2.152.304	-1,09%	39,735	38,8801	39,97	39,01
08-02-2023	3.235.131	-0,38%	39,91	39,165	40,305	39,44
07-02-2023	2.743.418	-0,13%	39,56	38,67	39,77	39,59
06-02-2023	2.270.290	0,15%	39,24	39,08	39,84	39,64
03-02-2023	3.336.828	-0,85%	39,38	39,29	40,01	39,56
02-02-2023	3.962.246	0,03%	40,21	39,51	40,34	39,90
01-02-2023	3.757.472	2,02%	38,80	38,60	40,075	39,89
31-01-2023	3.010.322	1,82%	38,81	38,365	39,11	39,10
30-01-2023	2.910.601	-0,72%	38,36	38,26	39,39	38,45
27-01-2023	2.545.046	-1,25%	39,04	38,70	39,2103	38,73
26-01-2023	2.535.207	-0,41%	39,43	38,62	39,51	39,22
25-01-2023	4.833.040	1,50%	38,68	38,62	39,50	39,38
24-01-2023	3.110.507	-0,72%	38,68	38,50	39,46	38,80
23-01-2023	5.004.374	0,13%	39,16	38,7305	39,30	39,08
20-01-2023	5.933.036	1,70%	38,62	38,34	39,20	39,00
19-01-2023	8.214.101	-0,08%	37,86	37,03	38,44	38,35
18-01-2023	7.404.409	0,31%	39,05	38,31	39,32	38,38
17-01-2023	6.707.169	-0,03%	38,16	37,555	38,36	38,19
16-01-2023	10.508.842	-3,59%	36,76	36,52	38,28	38,18
13-01-2023	10.508.842	-3,59%	36,76	36,52	38,28	38,18
12-01-2023	7.919.756	3,72%	38,88	38,33	39,62	39,60
11-01-2023	5.716.703	0,24%	37,90	37,82	38,70	38,18
10-01-2023	3.669.235	3,59%	36,76	36,69	38,165	38,09
09-01-2023	4.406.231	2,05%	36,48	36,35	37,425	36,77
06-01-2023	4.755.153	2,19%	35,19	35,10	36,07	36,00
05-01-2023	5.344.426	2,44%	34,62	34,52	35,56	35,23
04-01-2023	5.448.603	5,46%	32,94	32,935	34,47	34,39
03-01-2023	3.850.355	-0,76%	33,30	32,335	33,54	32,61
02-01-2023	3.243.616	0,37%	32,43	32,35	33,05	32,85
30-12-2022	3.243.616	0,37%	32,43	32,35	33,05	32,85