JetBlue AirWays Corporation (JBLU)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 27/02/2025 |
13.647.390 |
-2,84%
|
6,73
|
6,40
|
6,78
|
6,50
|
| 26/02/2025 |
12.334.617 |
3,56%
|
6,54
|
6,48
|
6,715
|
6,69
|
| 25/02/2025 |
13.464.295 |
-5,28%
|
7,03
|
6,38
|
6,80
|
6,46
|
| 24/02/2025 |
12.947.305 |
-2,71%
|
7,35
|
6,81
|
7,05
|
6,82
|
| 21/02/2025 |
16.016.515 |
-3,18%
|
7,35
|
6,965
|
7,51
|
7,01
|
| 20/02/2025 |
11.470.745 |
-1,23%
|
7,32
|
7,015
|
7,355
|
7,24
|
| 19/02/2025 |
15.155.648 |
-5,30%
|
7,52
|
7,23
|
7,70
|
7,33
|
| 18/02/2025 |
24.199.384 |
14,01%
|
6,89
|
6,86
|
7,83
|
7,74
|
| 17/02/2025 |
2.535.944 |
0,00%
|
6,75
|
6,625
|
6,835
|
6,78
|
| 14/02/2025 |
8.801.823 |
1,50%
|
6,75
|
6,63
|
6,84
|
6,78
|
| 13/02/2025 |
19.544.371 |
1,06%
|
6,66
|
6,40
|
6,85
|
6,68
|
| 12/02/2025 |
13.014.652 |
3,81%
|
6,40
|
6,22
|
6,657
|
6,61
|
| 11/02/2025 |
9.050.929 |
-2,47%
|
6,40
|
6,28
|
6,4575
|
6,35
|
| 10/02/2025 |
13.723.134 |
-3,12%
|
6,55
|
6,34
|
6,625
|
6,48
|
| 07/02/2025 |
14.757.985 |
2,62%
|
6,55
|
6,48
|
6,72
|
6,67
|
| 06/02/2025 |
13.576.983 |
6,05%
|
6,19
|
6,325
|
6,56
|
6,50
|
| 05/02/2025 |
10.694.689 |
-0,81%
|
6,19
|
6,11
|
6,35
|
6,12
|
| 04/02/2025 |
11.838.758 |
1,99%
|
6,21
|
6,02
|
6,19
|
6,18
|
| 03/02/2025 |
21.050.046 |
-8,21%
|
6,21
|
6,025
|
6,38
|
6,04
|
| 31/01/2025 |
32.859.426 |
4,11%
|
6,43
|
6,375
|
7,17
|
6,58
|
| 30/01/2025 |
21.930.903 |
3,61%
|
6,08
|
5,9675
|
6,41
|
6,32
|
| 29/01/2025 |
40.735.152 |
0,50%
|
6,01
|
5,74
|
6,26
|
6,10
|
| 28/01/2025 |
91.129.015 |
-25,47%
|
6,98
|
5,75
|
6,98
|
6,01
|
| 27/01/2025 |
11.187.169 |
0,25%
|
8,04
|
7,965
|
8,21
|
8,09
|
| 24/01/2025 |
10.522.000 |
2,40%
|
7,90
|
7,84
|
8,17
|
8,07
|
| 23/01/2025 |
10.768.961 |
0,51%
|
7,99
|
7,70
|
8,11
|
7,91
|
| 22/01/2025 |
14.167.803 |
-1,13%
|
7,99
|
7,66
|
8,05
|
7,87
|
| 21/01/2025 |
17.331.340 |
4,19%
|
7,77
|
7,695
|
8,31
|
7,96
|
| 20/01/2025 |
3.417.950 |
0,00%
|
7,51
|
7,43
|
7,675
|
7,64
|
| 17/01/2025 |
10.145.537 |
0,39%
|
7,51
|
7,425
|
7,68
|
7,64
|
| 16/01/2025 |
12.157.671 |
-1,55%
|
7,90
|
7,40
|
7,81
|
7,61
|
| 15/01/2025 |
11.482.330 |
0,52%
|
7,90
|
7,555
|
7,94
|
7,73
|
| 14/01/2025 |
10.824.485 |
2,13%
|
7,48
|
7,59
|
7,85
|
7,69
|
| 13/01/2025 |
11.572.340 |
-2,21%
|
7,82
|
7,26
|
7,62
|
7,53
|
| 10/01/2025 |
11.995.338 |
0,00%
|
7,28
|
7,30
|
7,99
|
7,70
|
| 09/01/2025 |
9.975.173 |
3,85%
|
7,28
|
7,18
|
7,72
|
7,70
|
| 08/01/2025 |
9.949.924 |
4,05%
|
7,69
|
7,182
|
7,72
|
7,70
|
| 07/01/2025 |
12.996.557 |
-3,77%
|
7,69
|
7,33
|
7,72
|
7,40
|
| 06/01/2025 |
11.873.673 |
2,40%
|
7,52
|
7,54
|
7,90
|
7,69
|
| 03/01/2025 |
14.084.311 |
0,54%
|
7,52
|
7,225
|
7,58
|
7,51
|
| 02/01/2025 |
15.320.176 |
-4,84%
|
8,02
|
7,415
|
7,94
|
7,48
|
| 31/12/2024 |
0 |
-1,87%
|
8,02
|
7,85
|
8,065
|
7,86
|
| 30/12/2024 |
12.956.715 |
2,69%
|
7,70
|
7,68
|
8,28
|
7,86
|
| 27/12/2024 |
7.822.756 |
-0,26%
|
7,76
|
7,69
|
7,905
|
7,80
|
| 26/12/2024 |
7.130.018 |
-0,38%
|
7,76
|
7,66
|
7,8682
|
7,82
|
| 24/12/2024 |
0 |
1,57%
|
7,64
|
7,5701
|
7,86
|
7,85
|
| 23/12/2024 |
10.273.094 |
3,23%
|
7,45
|
7,412
|
7,77
|
7,68
|
| 20/12/2024 |
12.777.614 |
1,99%
|
7,10
|
7,1989
|
7,70
|
7,44
|
| 19/12/2024 |
10.734.263 |
4,14%
|
7,39
|
7,045
|
7,395
|
7,29
|
| 18/12/2024 |
0 |
-4,11%
|
7,00
|
6,88
|
7,60
|
7,00
|
| 17/12/2024 |
11.118.795 |
3,55%
|
7,00
|
6,98
|
7,33
|
7,30
|
| 16/12/2024 |
11.477.829 |
0,14%
|
7,18
|
6,99
|
7,28
|
7,05
|
| 13/12/2024 |
9.938.511 |
-2,76%
|
7,56
|
7,035
|
7,32
|
7,04
|
| 12/12/2024 |
11.838.268 |
-3,85%
|
6,88
|
7,22
|
7,69
|
7,24
|
| 11/12/2024 |
21.358.249 |
11,06%
|
6,88
|
6,85
|
7,62
|
7,53
|
| 10/12/2024 |
18.215.497 |
-0,59%
|
6,87
|
6,67
|
6,96
|
6,78
|
| 09/12/2024 |
14.658.570 |
3,49%
|
6,65
|
6,53
|
6,94
|
6,82
|
| 06/12/2024 |
13.214.085 |
0,96%
|
6,76
|
6,4525
|
6,82
|
6,59
|
| 05/12/2024 |
17.681.626 |
-2,13%
|
6,76
|
6,39
|
6,80
|
6,42
|
| 04/12/2024 |
27.399.686 |
8,25%
|
6,33
|
6,27
|
6,895
|
6,56
|
| 03/12/2024 |
8.543.921 |
-2,10%
|
6,01
|
6,02
|
6,23
|
6,06
|
| 02/12/2024 |
11.525.179 |
3,69%
|
6,005
|
5,95
|
6,26
|
6,19
|
| 29/11/2024 |
4.586.074 |
0,67%
|
5,9909
|
5,88
|
6,10
|
5,97
|
| 27/11/2024 |
6.874.735 |
0,85%
|
6,00
|
5,78
|
6,04
|
5,96
|
| 26/11/2024 |
12.976.956 |
-3,43%
|
6,20
|
5,78
|
6,32
|
5,91
|
| 25/11/2024 |
12.325.512 |
0,82%
|
6,1804
|
6,115
|
6,32
|
6,12
|
| 22/11/2024 |
8.031.868 |
-0,98%
|
6,02
|
5,975
|
6,25
|
6,09
|
| 21/11/2024 |
10.562.591 |
1,82%
|
5,93
|
5,82
|
6,25
|
6,15
|
| 20/11/2024 |
13.064.177 |
1,34%
|
6,25
|
5,82
|
6,27
|
6,04
|
| 19/11/2024 |
18.588.405 |
-6,73%
|
7,04
|
5,87
|
7,13
|
5,96
|
| 18/11/2024 |
19.626.208 |
-9,49%
|
7,0899
|
6,36
|
7,13
|
6,39
|
| 15/11/2024 |
7.316.150 |
-0,70%
|
6,99
|
6,94
|
7,4391
|
7,06
|
| 14/11/2024 |
11.561.728 |
2,45%
|
7,0404
|
6,5501
|
7,4391
|
7,11
|
| 13/11/2024 |
25.647.403 |
9,81%
|
6,79
|
6,25
|
7,42
|
6,94
|
| 12/11/2024 |
12.173.709 |
-1,10%
|
6,35
|
6,25
|
6,47
|
6,32
|
| 11/11/2024 |
12.849.485 |
0,47%
|
6,44
|
6,27
|
6,47
|
6,37
|
| 08/11/2024 |
15.790.522 |
4,79%
|
6,06
|
6,03
|
6,34
|
6,34
|
| 07/11/2024 |
8.877.684 |
-1,79%
|
6,23
|
6,00
|
6,31
|
6,05
|
| 06/11/2024 |
19.935.929 |
4,41%
|
5,71
|
5,705
|
6,31
|
6,16
|
| 05/11/2024 |
9.444.215 |
%
|
5,71
|
5,705
|
5,98
|
5,90
|
| 04/11/2024 |
9.237.796 |
%
|
5,61
|
5,58
|
5,7199
|
5,7187
|
| 01/11/2024 |
11.663.567 |
%
|
5,73
|
5,71
|
5,94
|
5,77
|
| 31/10/2024 |
13.452.491 |
%
|
5,56
|
5,56
|
5,91
|
5,70
|
| 30/10/2024 |
21.476.478 |
%
|
6,08
|
5,63
|
6,0855
|
5,6399
|
| 29/10/2024 |
32.453.325 |
%
|
6,69
|
6,02
|
6,785
|
6,07
|
| 28/10/2024 |
9.601.600 |
%
|
7,28
|
7,21
|
7,485
|
7,32
|
| 25/10/2024 |
10.397.113 |
%
|
7,06
|
6,97
|
7,19
|
7,18
|
| 24/10/2024 |
12.231.836 |
%
|
7,23
|
6,86
|
7,32
|
6,99
|
| 23/10/2024 |
7.521.479 |
%
|
7,36
|
7,105
|
7,46
|
7,18
|
| 22/10/2024 |
14.471.295 |
%
|
7,55
|
7,30
|
7,68
|
7,37
|
| 21/10/2024 |
10.718.379 |
%
|
7,55
|
7,43
|
7,875
|
7,56
|
| 18/10/2024 |
13.046.661 |
%
|
7,45
|
7,4112
|
8,07
|
7,95
|
| 17/10/2024 |
14.909.221 |
%
|
7,00
|
6,9999
|
7,45
|
7,41
|
| 16/10/2024 |
11.111.286 |
%
|
7,00
|
6,9201
|
7,14
|
7,12
|
| 15/10/2024 |
6.703.071 |
%
|
6,72
|
6,8601
|
7,09
|
6,93
|
| 14/10/2024 |
5.972.038 |
%
|
6,72
|
6,70
|
6,94
|
6,84
|
| 11/10/2024 |
6.373.691 |
%
|
6,85
|
6,60
|
6,82
|
6,69
|
| 10/10/2024 |
10.511.859 |
%
|
6,85
|
6,71
|
7,10
|
6,80
|
| 09/10/2024 |
7.832.191 |
%
|
7,28
|
6,955
|
7,23
|
6,96
|
| 08/10/2024 |
8.978.317 |
%
|
7,28
|
7,04
|
7,435
|
7,07
|
