JetBlue AirWays Corporation (JBLU)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 07/10/2024 |
10.066.825 |
%
|
7,20
|
7,10
|
7,36
|
7,23
|
| 04/10/2024 |
32.005.308 |
%
|
6,85
|
6,76
|
7,65
|
7,30
|
| 03/10/2024 |
8.417.715 |
%
|
6,57
|
6,26
|
6,62
|
6,39
|
| 02/10/2024 |
6.198.210 |
%
|
6,57
|
6,53
|
6,78
|
6,57
|
| 01/10/2024 |
12.270.763 |
%
|
6,57
|
6,39
|
6,775
|
6,76
|
| 30/09/2024 |
7.588.476 |
%
|
6,47
|
6,34
|
6,59
|
6,56
|
| 27/09/2024 |
10.201.907 |
%
|
6,47
|
6,32
|
6,54
|
6,42
|
| 26/09/2024 |
12.572.008 |
%
|
6,16
|
6,15
|
6,60
|
6,43
|
| 25/09/2024 |
9.943.875 |
%
|
6,00
|
6,00
|
6,12
|
5,98
|
| 24/09/2024 |
8.969.434 |
%
|
5,74
|
5,74
|
6,03
|
6,00
|
| 23/09/2024 |
12.265.040 |
%
|
5,74
|
5,705
|
5,89
|
5,73
|
| 20/09/2024 |
20.196.633 |
%
|
5,67
|
5,59
|
5,73
|
5,72
|
| 19/09/2024 |
13.078.488 |
%
|
5,78
|
5,66
|
5,93
|
5,69
|
| 18/09/2024 |
11.077.749 |
%
|
5,78
|
5,65
|
5,86
|
5,72
|
| 17/09/2024 |
9.436.718 |
%
|
5,90
|
5,71
|
5,92
|
5,75
|
| 16/09/2024 |
8.643.751 |
%
|
5,93
|
5,75
|
6,015
|
5,79
|
| 13/09/2024 |
16.098.474 |
%
|
5,78
|
5,875
|
6,03
|
5,94
|
| 12/09/2024 |
13.879.185 |
%
|
5,78
|
5,58
|
5,97
|
5,92
|
| 11/09/2024 |
12.431.165 |
%
|
5,75
|
5,46
|
5,78
|
5,62
|
| 10/09/2024 |
8.636.196 |
%
|
5,69
|
5,53
|
5,83
|
5,77
|
| 09/09/2024 |
15.268.138 |
%
|
5,49
|
5,39
|
5,785
|
5,68
|
| 06/09/2024 |
8.229.084 |
%
|
5,43
|
5,17
|
5,515
|
5,30
|
| 05/09/2024 |
14.455.430 |
%
|
5,04
|
5,16
|
5,58
|
5,39
|
| 04/09/2024 |
10.227.866 |
%
|
5,04
|
4,93
|
5,24
|
5,03
|
| 03/09/2024 |
6.393.114 |
%
|
5,01
|
5,01
|
5,19
|
5,02
|
| 30/08/2024 |
12.365.076 |
%
|
5,05
|
5,02
|
5,26
|
5,08
|
| 29/08/2024 |
11.644.190 |
%
|
4,87
|
4,9001
|
5,045
|
4,99
|
| 28/08/2024 |
7.217.577 |
%
|
4,87
|
4,83
|
4,95
|
4,87
|
| 27/08/2024 |
7.803.250 |
%
|
4,78
|
4,77
|
4,91
|
4,86
|
| 26/08/2024 |
10.292.631 |
%
|
4,78
|
4,684
|
4,845
|
4,85
|
| 23/08/2024 |
14.226.812 |
%
|
4,77
|
4,75
|
4,85
|
4,78
|
| 22/08/2024 |
8.345.614 |
%
|
4,77
|
4,69
|
4,81
|
4,74
|
| 21/08/2024 |
7.311.641 |
%
|
4,77
|
4,72
|
4,805
|
4,77
|
| 20/08/2024 |
9.383.646 |
%
|
4,82
|
4,76
|
4,89
|
4,77
|
| 19/08/2024 |
12.233.906 |
%
|
4,78
|
4,73
|
4,81
|
4,80
|
| 16/08/2024 |
9.186.428 |
%
|
4,68
|
4,66
|
4,76
|
4,70
|
| 15/08/2024 |
12.078.692 |
%
|
4,58
|
4,605
|
4,85
|
4,68
|
| 14/08/2024 |
17.074.724 |
%
|
4,58
|
4,495
|
4,67
|
4,62
|
| 13/08/2024 |
30.593.238 |
%
|
4,56
|
4,5401
|
4,77
|
4,5503
|
| 12/08/2024 |
63.894.509 |
%
|
5,26
|
4,72
|
5,41
|
4,82
|
| 09/08/2024 |
4.239.782 |
%
|
6,10
|
5,95
|
6,12
|
6,05
|
| 08/08/2024 |
8.024.107 |
%
|
5,91
|
5,91
|
6,13
|
6,05
|
| 07/08/2024 |
14.466.665 |
%
|
5,37
|
5,665
|
6,10
|
5,87
|
| 06/08/2024 |
10.679.081 |
%
|
5,37
|
5,32
|
5,68
|
5,59
|
| 05/08/2024 |
11.883.524 |
%
|
5,74
|
5,10
|
5,565
|
5,3996
|
| 02/08/2024 |
11.942.474 |
%
|
5,74
|
5,545
|
5,92
|
5,56
|
| 01/08/2024 |
11.376.322 |
%
|
6,41
|
5,85
|
6,45
|
5,9298
|
| 31/07/2024 |
12.452.452 |
%
|
6,60
|
6,25
|
6,71
|
6,41
|
| 30/07/2024 |
36.760.778 |
%
|
6,21
|
6,21
|
7,30
|
6,66
|
| 29/07/2024 |
12.593.850 |
%
|
6,21
|
5,90
|
6,255
|
5,92
|
| 26/07/2024 |
7.651.470 |
%
|
6,12
|
6,02
|
6,24
|
6,21
|
| 25/07/2024 |
8.642.730 |
%
|
5,89
|
5,61
|
6,21
|
6,02
|
| 24/07/2024 |
8.232.601 |
%
|
5,89
|
5,67
|
5,975
|
5,68
|
| 23/07/2024 |
6.550.664 |
%
|
6,01
|
5,90
|
6,08
|
5,92
|
| 22/07/2024 |
5.556.957 |
%
|
5,90
|
5,82
|
6,13
|
6,07
|
| 19/07/2024 |
5.235.285 |
%
|
6,00
|
5,87
|
6,01
|
5,98
|
| 18/07/2024 |
5.949.069 |
%
|
6,39
|
6,01
|
6,35
|
6,02
|
| 17/07/2024 |
14.060.378 |
%
|
6,39
|
6,285
|
6,63
|
6,30
|
| 16/07/2024 |
10.187.229 |
%
|
6,27
|
6,27
|
6,57
|
6,54
|
| 15/07/2024 |
9.934.484 |
%
|
6,10
|
6,08
|
6,415
|
6,23
|
| 12/07/2024 |
12.339.465 |
%
|
5,60
|
5,91
|
6,185
|
6,10
|
| 11/07/2024 |
10.224.976 |
%
|
5,60
|
5,435
|
5,97
|
5,90
|
| 10/07/2024 |
5.532.795 |
%
|
5,77
|
5,685
|
5,825
|
5,7891
|
