JetBlue AirWays Corporation (JBLU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	4.794.085	-1,69%	6,52	6,39	6,58	6,42
27/02/2024	5.886.450	2,19%	6,40	6,415	6,60	6,53
26/02/2024	6.577.390	-0,31%	6,40	6,36	6,57	6,39
23/02/2024	6.232.358	-1,99%	6,49	6,31	6,51	6,41
22/02/2024	7.601.292	-2,53%	6,71	6,26	6,78	6,54
21/02/2024	8.610.854	-4,28%	6,92	6,6897	7,25	6,71
20/02/2024	9.065.448	0,72%	7,25	6,9599	7,25	7,01
19/02/2024	2.840.525	0,00%	7,08	6,95	7,125	6,96
16/02/2024	2.840.525	-3,33%	7,08	6,95	7,125	6,96
15/02/2024	10.338.537	-0,56%	7,40	7,135	7,4692	7,16
14/02/2024	17.427.471	-2,44%	7,46	6,99	7,53	7,20
13/02/2024	40.648.919	21,58%	5,81	6,6501	7,40	7,38
12/02/2024	8.924.174	2,19%	5,81	5,825	6,14	6,07
09/02/2024	7.524.124	2,41%	5,81	5,73	5,96	5,94
08/02/2024	10.864.330	2,29%	5,67	5,48	5,80	5,80
07/02/2024	10.700.518	-5,34%	6,00	5,63	6,02	5,67
06/02/2024	13.858.919	7,35%	5,60	5,465	6,00	5,99
05/02/2024	8.331.372	-2,79%	5,60	5,50	5,70	5,58
02/02/2024	10.122.858	2,87%	5,53	5,495	5,75	5,74
01/02/2024	10.813.969	5,09%	5,38	5,22	5,595	5,58
31/01/2024	11.864.248	1,34%	5,13	5,105	5,51	5,31
30/01/2024	16.912.230	-4,73%	5,13	5,065	5,43	5,24
29/01/2024	15.385.142	-0,54%	5,50	5,34	5,54	5,50
26/01/2024	11.963.710	3,56%	5,43	5,34	5,54	5,53
25/01/2024	12.405.718	5,33%	5,16	5,08	5,365	5,34
24/01/2024	8.745.075	-1,36%	5,21	5,04	5,21	5,07
23/01/2024	11.630.659	2,80%	5,14	5,09	5,29	5,14
22/01/2024	13.582.599	0,10%	5,06	4,85	5,1413	4,995
19/01/2024	14.213.158	-1,19%	5,07	4,72	5,07	4,99
18/01/2024	14.659.406	7,36%	4,76	4,67	5,04	5,03
17/01/2024	22.236.517	-8,58%	5,00	4,61	5,05	4,69
16/01/2024	41.856.860	4,91%	4,90	4,535	5,45	5,13
15/01/2024	10.279.111	-5,60%	5,10	4,87	5,13	4,89
12/01/2024	10.279.111	-5,60%	5,10	4,87	5,13	4,89
11/01/2024	9.654.433	1,47%	5,17	4,96	5,28	5,18
10/01/2024	8.180.275	-1,26%	5,17	5,06	5,22	5,105
09/01/2024	18.586.638	-10,24%	5,42	5,07	5,535	5,17
08/01/2024	9.854.395	2,87%	5,60	5,5611	5,83	5,74
05/01/2024	9.899.676	4,89%	5,25	5,2249	5,67	5,58
04/01/2024	10.285.424	7,91%	5,00	4,945	5,33	5,32
03/01/2024	13.425.990	-6,45%	5,11	4,8625	5,15	4,93
02/01/2024	7.570.068	-5,05%	5,49	5,24	5,51	5,27
29/12/2023	8.082.579	-4,15%	5,70	5,53	5,755	5,54
28/12/2023	5.238.884	1,23%	5,70	5,66	5,79	5,78
27/12/2023	5.619.692	-0,35%	5,74	5,62	5,7464	5,71
26/12/2023	5.692.817	-0,52%	5,72	5,72	5,835	5,73
22/12/2023	5.121.676	0,52%	5,72	5,675	5,80	5,76
21/12/2023	6.921.445	2,05%	5,75	5,66	5,84	5,735
20/12/2023	7.071.352	-1,93%	5,68	5,585	5,8499	5,60
19/12/2023	6.220.508	1,60%	5,62	5,62	5,755	5,71
18/12/2023	7.541.843	-0,36%	5,62	5,4702	5,73	5,62
15/12/2023	10.187.448	-2,09%	5,80	5,58	5,80	5,61
14/12/2023	12.854.801	1,96%	5,77	5,651	5,94	5,72
13/12/2023	11.165.159	-0,36%	5,49	5,155	5,635	5,52
12/12/2023	10.054.618	2,97%	5,39	5,355	5,65	5,54
11/12/2023	8.697.629	-0,03%	5,41	5,22	5,455	5,4083
08/12/2023	10.367.842	-0,73%	5,47	5,32	5,6099	5,41
07/12/2023	23.345.880	15,22%	4,83	4,86	5,50	5,45
06/12/2023	8.619.460	1,72%	4,83	4,69	4,925	4,73
05/12/2023	10.407.873	-3,93%	4,83	4,545	4,8699	4,65
04/12/2023	10.130.343	4,54%	4,63	4,565	4,97	4,84
01/12/2023	7.538.976	4,75%	4,46	4,27	4,6599	4,63
30/11/2023	10.995.615	-0,67%	4,46	4,33	4,54	4,42
29/11/2023	9.635.541	1,72%	4,39	4,38	4,60	4,445
28/11/2023	9.740.850	4,81%	4,13	4,10	4,37	4,36
27/11/2023	8.127.183	-1,89%	4,21	4,11	4,24	4,16
24/11/2023	2.806.375	0,71%	4,27	4,20	4,31	4,24
23/11/2023	8.421.399	0,48%	4,31	4,17	4,365	4,23
22/11/2023	8.381.950	0,00%	4,31	4,1701	4,365	4,21
21/11/2023	8.195.491	-4,32%	4,34	4,16	4,37	4,21
20/11/2023	8.564.075	5,01%	4,15	4,11	4,44	4,40
17/11/2023	14.099.674	-3,46%	4,40	4,085	4,41	4,19
16/11/2023	7.196.095	-4,84%	4,54	4,31	4,55	4,33
15/11/2023	10.221.427	3,88%	4,42	4,39	4,67	4,55
14/11/2023	11.657.564	10,33%	4,10	4,09	4,39	4,38
13/11/2023	10.002.822	2,33%	3,83	3,77	4,07	3,96
10/11/2023	10.962.492	-2,76%	4,26	3,77	4,30	3,87
09/11/2023	9.242.319	-5,46%	4,26	3,96	4,30	3,98
08/11/2023	7.305.435	-1,64%	4,26	4,195	4,38	4,21
07/11/2023	8.480.438	-0,47%	4,31	4,195	4,38	4,28
06/11/2023	7.801.061	-2,05%	4,43	4,23	4,45	4,30
03/11/2023	15.258.519	11,99%	4,00	3,96	4,44	4,39
02/11/2023	12.667.993	6,23%	3,82	3,78	3,95	3,92
01/11/2023	11.092.908	-1,87%	3,70	3,65	3,94	3,6897
31/10/2023	31.374.926	-10,48%	3,85	3,42	3,86	3,76
30/10/2023	10.405.912	1,70%	4,20	4,09	4,24	4,20
27/10/2023	4.795.222	-3,51%	4,25	4,11	4,3115	4,12
26/10/2023	6.743.380	1,67%	4,26	4,16	4,31	4,27
25/10/2023	6.881.896	-1,62%	4,50	4,19	4,285	4,24
24/10/2023	12.289.360	-3,59%	4,50	4,22	4,54	4,2997
23/10/2023	10.420.361	-0,45%	4,43	4,34	4,57	4,46
20/10/2023	10.192.006	1,70%	4,40	4,33	4,52	4,48
19/10/2023	10.839.769	0,23%	4,43	4,34	4,62	4,41
18/10/2023	10.359.912	-2,22%	4,43	4,26	4,43	4,40
17/10/2023	8.496.313	-2,17%	4,59	4,42	4,645	4,50
16/10/2023	6.861.391	2,68%	4,73	4,48	4,67	4,60
13/10/2023	8.289.754	-1,10%	4,73	4,37	4,535	4,48
12/10/2023	7.991.258	-3,72%	4,73	4,48	4,73	4,525
11/10/2023	6.429.751	2,06%	4,63	4,60	4,73	4,70
10/10/2023	8.843.798	1,66%	4,55	4,5601	4,73	4,605