Delta Air Lines Inc (DAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	3.395.545	2,31%	31,99	31,82	32,7557	32,73
28/12/2022	3.292.587	-2,77%	32,90	31,92	33,02	31,99
27/12/2022	3.376.568	-0,78%	32,90	32,59	33,3289	32,90
23/12/2022	1.007.824	-0,50%	32,88	32,39	33,05	32,755
22/12/2022	3.149.309	-2,23%	33,60	32,29	33,63	32,92
21/12/2022	3.145.316	2,34%	33,26	33,20	33,99	33,67
20/12/2022	2.815.150	-0,06%	32,84	32,75	33,28	32,90
19/12/2022	3.350.965	-0,57%	33,30	32,845	33,6876	32,92
16/12/2022	4.372.436	-0,42%	33,23	32,615	33,735	33,11
15/12/2022	5.014.218	-3,09%	33,65	32,83	34,06	33,25
14/12/2022	10.705.471	2,79%	34,65	33,725	34,78	34,31
13/12/2022	6.264.159	-4,00%	35,59	32,81	35,72	33,38
12/12/2022	2.886.825	2,87%	33,66	33,60	34,80	34,77
09/12/2022	2.336.745	0,78%	33,31	33,162	33,82	33,79
08/12/2022	3.658.105	-2,33%	34,565	33,295	34,74	33,53
07/12/2022	4.596.184	-4,40%	35,62	34,295	35,65	34,33
06/12/2022	14.179.468	0,34%	35,95	35,20	36,24	35,91
05/12/2022	22.438.468	0,27%	35,01	35,68	36,87	35,79
02/12/2022	10.696.391	0,93%	35,01	34,88	35,72	35,71
01/12/2022	9.901.642	0,03%	34,09	35,105	35,74	35,38
30/11/2022	10.663.596	2,20%	34,09	34,205	35,375	35,37
29/11/2022	11.571.085	2,19%	34,09	33,88	34,725	34,61
28/11/2022	7.688.936	-3,39%	34,38	33,89	34,915	33,9092
25/11/2022	7.976.156	1,97%	34,38	34,3558	35,394	35,17
24/11/2022	9.396.235	0,76%	34,38	34,20	34,859	34,49
23/11/2022	9.396.235	0,76%	34,38	34,20	34,859	34,49
22/11/2022	7.914.559	0,00%	34,38	33,75	34,51	34,23
21/11/2022	8.992.057	-0,70%	34,38	34,052	34,69	34,23
18/11/2022	10.608.793	1,29%	34,38	34,175	35,37	34,50
17/11/2022	9.423.269	-0,18%	34,38	33,30	34,1287	34,06
16/11/2022	12.022.410	-2,24%	34,38	33,8902	34,65	34,12
15/11/2022	13.561.960	0,58%	34,79	34,455	35,58	34,89
14/11/2022	3.312.478	-1,75%	34,79	34,60	35,49	34,82
11/11/2022	3.594.202	-0,14%	33,41	35,28	36,00	35,44
10/11/2022	4.825.407	6,07%	33,41	34,305	35,83	35,49
09/11/2022	3.387.885	-0,19%	33,41	33,15	34,025	33,525
08/11/2022	3.150.205	0,69%	33,41	33,10	33,90	33,59
07/11/2022	3.035.800	1,80%	33,35	32,565	33,635	33,35
04/11/2022	3.870.760	2,46%	34,29	32,16	33,22	32,755
03/11/2022	3.737.171	-0,28%	34,29	30,981	32,385	31,97
02/11/2022	6.144.963	-4,67%	34,29	32,03	33,37	32,06
01/11/2022	3.516.635	-0,88%	34,29	33,53	34,43	33,63
31/10/2022	4.590.009	-2,13%	34,63	33,89	34,93	33,93
28/10/2022	2.965.237	1,78%	34,10	33,70	34,7499	34,695
27/10/2022	3.152.740	0,56%	34,39	34,04	35,07	34,09
26/10/2022	3.878.654	0,00%	32,46	33,74	34,60	33,90
25/10/2022	3.189.326	1,89%	32,46	32,93	33,99	33,90
24/10/2022	3.969.105	2,12%	32,46	32,59	33,415	33,27
21/10/2022	4.052.175	1,35%	32,46	31,77	32,81	32,585
20/10/2022	6.075.182	-1,12%	32,46	32,111	33,08	32,155
19/10/2022	6.263.398	1,09%	32,56	32,085	32,9213	32,52
18/10/2022	5.737.823	3,34%	32,02	31,3409	32,17	32,17
17/10/2022	5.876.898	0,19%	31,89	30,725	32,115	31,14
14/10/2022	9.656.538	2,37%	31,59	30,8609	31,92	31,10
13/10/2022	13.532.800	4,01%	28,55	28,52	31,02	30,38
12/10/2022	5.050.513	1,28%	28,55	28,21	29,44	29,21
11/10/2022	7.175.489	-1,97%	30,14	28,375	30,76	28,84
10/10/2022	3.976.501	0,10%	29,54	28,975	29,72	29,42
07/10/2022	4.216.414	-4,02%	30,40	29,06	30,22	29,39
06/10/2022	4.313.340	0,38%	30,40	30,155	30,915	30,635
05/10/2022	3.566.720	-0,75%	29,9685	29,82	30,75	30,52
04/10/2022	6.972.772	8,81%	29,21	29,21	30,82	30,75
03/10/2022	4.362.511	0,25%	27,98	27,201	28,495	28,13
30/09/2022	3.420.208	-1,34%	28,165	27,885	28,59	28,06
29/09/2022	4.242.146	-3,48%	29,40	28,08	28,93	28,465
28/09/2022	3.834.574	3,47%	29,40	28,26	29,635	29,49
27/09/2022	4.712.945	1,71%	29,40	27,80	28,92	28,50
26/09/2022	4.537.940	-3,45%	29,40	28,015	29,13	28,02
23/09/2022	5.025.698	-3,14%	29,40	28,485	29,58	29,02
22/09/2022	4.229.358	-3,85%	31,07	29,73	31,19	29,96
21/09/2022	5.516.921	-4,86%	32,40	31,08	32,45	31,16
20/09/2022	3.204.966	-0,58%	31,91	32,26	33,265	32,75
19/09/2022	3.650.873	2,59%	31,91	31,89	33,11	32,94
16/09/2022	4.830.396	-3,31%	32,56	31,7901	32,815	32,18
15/09/2022	4.790.959	1,90%	32,47	32,455	33,7362	33,28
14/09/2022	4.646.548	2,90%	31,66	30,82	32,69	32,66
13/09/2022	3.666.906	-4,25%	32,02	31,595	32,365	31,74
12/09/2022	3.441.722	1,50%	31,315	32,72	33,44	33,15
09/09/2022	4.195.038	1,56%	31,315	32,24	32,76	32,62
08/09/2022	4.748.454	-0,34%	31,315	31,55	32,49	32,12
07/09/2022	3.560.294	3,53%	31,315	31,265	32,337	32,29
06/09/2022	3.213.338	0,81%	31,28	30,655	31,65	31,19
05/09/2022	3.347.139	-0,48%	30,66	30,695	31,825	30,94
02/09/2022	3.347.139	-0,48%	30,66	30,695	31,825	30,94
01/09/2022	3.461.998	-0,19%	30,66	29,94	31,14	31,01
31/08/2022	2.531.345	-1,99%	31,97	31,06	32,01	31,09
30/08/2022	2.971.315	-0,97%	32,32	31,465	32,445	31,72
29/08/2022	3.448.100	-1,99%	32,24	31,85	32,355	32,03
26/08/2022	2.700.874	-3,85%	33,59	32,65	34,25	32,68
25/08/2022	2.838.579	2,04%	33,59	33,5207	34,16	33,99
24/08/2022	2.339.684	1,34%	32,87	32,67	33,43	33,31
23/08/2022	3.257.541	1,51%	32,36	32,29	33,015	32,87
22/08/2022	3.728.846	-2,62%	33,86	31,8525	32,49	32,38
19/08/2022	4.132.981	-3,60%	33,86	33,06	34,06	33,25
18/08/2022	2.517.224	-0,15%	34,53	34,025	34,61	34,49
17/08/2022	3.222.865	-2,24%	34,73	34,055	34,92	34,55
16/08/2022	3.687.554	1,01%	35,08	34,705	35,785	35,355
15/08/2022	3.747.167	1,45%	34,63	34,49	35,48	35,00
12/08/2022	2.807.607	1,59%	34,39	34,08	34,60	34,50
11/08/2022	3.131.367	0,09%	34,54	33,845	34,79	33,96