SouthWest AirLines Co (LUV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	3.985.632	0,00%	28,50	28,10	28,69	28,61
28/06/2024	3.985.632	0,49%	28,50	28,10	28,69	28,61
27/06/2024	9.003.300	0,07%	28,21	27,98	28,515	28,47
26/06/2024	2.787.364	-0,21%	27,54	27,23	28,715	28,45
25/06/2024	3.053.707	0,07%	28,57	28,35	28,76	28,51
24/06/2024	2.703.858	0,46%	28,39	28,28	28,955	28,49
21/06/2024	3.312.537	1,07%	28,07	27,83	28,54	28,36
20/06/2024	1.916.148	-1,30%	28,27	28,06	28,395	28,06
19/06/2024	1.468.988	0,00%	28,66	28,28	28,80	28,43
18/06/2024	1.468.988	-1,18%	28,66	28,28	28,80	28,43
17/06/2024	1.474.163	1,27%	28,34	28,21	28,78	28,77
14/06/2024	3.694.025	-0,11%	28,28	27,75	28,4375	28,38
13/06/2024	3.239.498	-0,11%	28,35	27,8301	28,74	28,41
12/06/2024	4.701.020	1,39%	29,47	28,08	28,77	28,44
11/06/2024	6.702.415	-5,56%	29,47	28,015	29,60	28,05
10/06/2024	17.194.605	7,03%	27,72	29,35	30,35	29,70
07/06/2024	3.329.574	-0,36%	27,72	27,44	27,93	27,75
06/06/2024	5.104.609	-2,14%	27,75	27,785	28,72	27,85
05/06/2024	3.210.645	2,37%	27,75	27,52	28,49	28,46
04/06/2024	3.288.534	0,40%	27,59	27,59	28,24	27,80
03/06/2024	4.771.261	3,13%	27,215	27,14	28,30	27,68
31/05/2024	3.429.894	2,80%	26,23	26,06	26,965	26,84
30/05/2024	3.231.780	2,35%	25,72	25,4258	26,16	26,11
29/05/2024	7.600.413	-3,81%	25,27	24,6001	25,67	25,51
28/05/2024	3.522.760	-0,71%	26,74	26,40	26,945	26,65
27/05/2024	1.472.840	0,00%	26,74	26,365	26,88	26,84
24/05/2024	1.472.840	-3,73%	26,74	26,365	26,88	26,84
23/05/2024	5.349.599	-4,41%	27,79	26,54	27,86	26,65
22/05/2024	3.018.532	-0,32%	28,13	27,69	28,30	27,88
21/05/2024	2.430.975	-0,82%	28,13	27,79	28,155	27,97
20/05/2024	3.372.518	1,22%	27,80	27,6313	28,22	28,20
17/05/2024	3.197.279	-0,43%	28,13	27,77	28,27	27,86
16/05/2024	2.928.049	0,76%	27,84	27,82	28,16	27,98
15/05/2024	3.482.290	-1,32%	28,22	27,545	28,339	27,76
14/05/2024	3.256.340	0,54%	28,22	27,9333	28,37	28,13
13/05/2024	4.146.409	2,27%	27,455	27,42	28,335	27,98
10/05/2024	2.882.703	0,29%	27,36	27,12	27,47	27,36
09/05/2024	3.086.507	0,37%	27,09	26,88	27,36	27,28
08/05/2024	2.659.568	0,67%	26,90	26,86	27,29	27,18
07/05/2024	3.734.086	-1,53%	27,16	26,87	27,33	27,00
06/05/2024	5.179.666	4,86%	26,26	26,22	27,58	27,42
03/05/2024	4.838.732	-0,98%	26,42	25,945	26,69	26,15
02/05/2024	6.242.449	2,88%	25,94	25,72	26,46	26,41
01/05/2024	5.916.842	-1,04%	25,94	25,565	26,20	25,67
30/04/2024	5.778.773	-3,43%	26,45	25,93	26,565	25,92
29/04/2024	6.805.777	-0,70%	26,90	26,33	26,94	26,84
26/04/2024	8.730.165	-0,84%	26,90	26,73	27,4999	27,03
25/04/2024	20.300.283	-6,72%	26,90	26,00	27,475	27,33
24/04/2024	4.321.911	-0,54%	29,30	28,95	29,5875	29,30
23/04/2024	3.111.163	-0,91%	29,30	29,05	29,82	29,46
22/04/2024	3.110.391	1,19%	29,52	29,38	29,962	29,73
19/04/2024	3.057.086	1,10%	29,14	29,1101	29,66	29,38
18/04/2024	3.571.972	0,97%	28,48	28,891	29,5075	29,06
17/04/2024	3.351.567	2,60%	28,48	28,4109	29,02	28,78
16/04/2024	3.206.024	0,75%	27,82	27,46	28,135	28,05
15/04/2024	3.003.068	1,09%	27,82	27,65	28,19	27,84
12/04/2024	5.837.489	-3,26%	27,82	27,41	28,12	27,59
11/04/2024	3.220.447	2,00%	27,82	27,76	28,63	28,52
10/04/2024	5.314.501	-3,75%	28,53	27,77	29,135	27,96
09/04/2024	3.691.322	1,40%	28,53	28,36	29,045	29,05
08/04/2024	3.021.072	1,09%	28,53	28,26	28,855	28,65
05/04/2024	3.037.668	1,32%	28,17	27,80	28,425	28,34
04/04/2024	4.715.873	-0,21%	28,17	27,905	28,785	27,97
03/04/2024	3.749.591	-1,06%	28,55	28,01	28,275	28,03
02/04/2024	4.826.674	-2,91%	28,55	28,04	28,82	28,33
01/04/2024	3.284.022	-0,03%	28,55	29,10	29,41	29,18
28/03/2024	4.500.006	-0,27%	28,55	29,1201	29,51	29,19
27/03/2024	3.871.280	3,03%	28,55	28,51	29,30	29,27
26/03/2024	2.203.328	-0,35%	28,72	28,39	28,79	28,41
25/03/2024	2.741.644	0,21%	28,42	28,25	28,725	28,51
22/03/2024	1.927.274	-0,49%	28,71	28,45	28,72	28,54
21/03/2024	4.238.416	-0,56%	28,15	28,29	28,92	28,68
20/03/2024	3.369.702	2,38%	28,15	28,1301	28,90	28,84
19/03/2024	2.647.554	0,57%	28,15	27,9092	28,225	28,17
18/03/2024	3.118.480	-1,20%	28,15	27,89	28,30	28,01
15/03/2024	3.194.793	0,68%	28,71	27,96	28,37	28,30
14/03/2024	4.786.236	-0,60%	28,71	27,75	28,2499	28,11
13/03/2024	9.231.071	-1,63%	28,71	28,14	28,98	28,29
12/03/2024	21.225.475	-14,86%	30,70	28,52	30,765	28,76
11/03/2024	2.290.224	-1,40%	34,27	33,48	34,33	33,78
08/03/2024	2.009.743	-1,64%	34,91	34,06	35,02	34,26
07/03/2024	2.071.560	0,78%	34,62	34,51	34,90	34,83
06/03/2024	2.432.309	0,44%	34,46	34,375	34,99	34,56
05/03/2024	1.672.918	1,42%	34,44	33,61	34,48	34,41
04/03/2024	2.750.346	0,44%	34,44	33,425	34,40	34,11
01/03/2024	2.781.586	-0,91%	34,44	33,64	34,364	33,96
29/02/2024	1.838.916	-0,58%	34,44	34,22	34,84	34,27
28/02/2024	1.205.269	-0,15%	34,44	34,18	34,55	34,47
27/02/2024	1.669.767	1,08%	34,44	34,20	34,59	34,52
26/02/2024	3.061.306	1,10%	33,87	33,79	34,57	34,15
23/02/2024	2.263.727	-1,34%	34,35	33,68	34,405	33,78
22/02/2024	3.486.920	-0,87%	33,70	34,22	35,18	34,24
21/02/2024	2.466.853	2,01%	33,70	33,64	34,56	34,54
20/02/2024	3.365.895	-0,21%	33,94	33,8135	35,062	33,86
19/02/2024	2.103.591	0,00%	33,94	33,675	34,645	33,93
16/02/2024	2.103.591	0,53%	33,94	33,675	34,645	33,93
15/02/2024	3.399.735	1,36%	33,96	33,86	34,72	34,21
14/02/2024	4.187.911	3,75%	32,35	32,63	33,935	33,75
13/02/2024	2.501.948	-0,79%	32,35	31,92	32,74	32,53
12/02/2024	3.605.980	1,02%	32,35	32,17	33,235	32,82