BiG | O banco que entende os seus valores.

SouthWest AirLines Co (LUV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	6.698.408	3,33%	52,75	52,67	54,698	54,1606
05/02/2026	4.044.068	-0,15%	51,76	51,76	52,97	52,51
04/02/2026	5.051.191	2,72%	51,30	50,88	52,765	52,59
03/02/2026	4.948.665	3,12%	49,80	49,80	51,205	51,19
02/02/2026	6.655.624	4,38%	48,48	48,20	49,80	49,64
30/01/2026	7.340.724	-2,02%	48,438	47,24	49,83	47,52
29/01/2026	19.524.923	18,70%	43,40	42,675	49,12	48,50
28/01/2026	5.278.327	-1,16%	41,14	40,68	42,01	40,86
27/01/2026	4.085.758	-1,64%	42,05	41,201	42,50	41,34
26/01/2026	2.901.720	0,18%	41,89	41,46	42,41	42,03
23/01/2026	3.560.484	-1,04%	41,9167	41,78	42,415	41,95
22/01/2026	4.945.632	-0,96%	43,10	42,24	43,905	42,44
21/01/2026	6.056.674	1,11%	42,67	42,35	43,47	42,85
20/01/2026	3.403.257	-1,72%	42,20	41,865	43,135	42,38
16/01/2026	2.890.752	0,05%	42,62	42,62	43,305	43,12
15/01/2026	3.703.160	1,29%	42,56	42,54	43,405	43,10
14/01/2026	4.374.264	-1,51%	43,04	41,75	43,715	42,55
13/01/2026	3.532.968	-1,48%	42,92	42,895	44,43	43,20
12/01/2026	4.443.907	-1,51%	44,0413	43,17	44,0413	43,85
09/01/2026	6.413.621	3,73%	44,60	43,87	45,02	44,52
08/01/2026	3.870.507	0,66%	42,4385	42,4385	43,3798	42,92
07/01/2026	5.338.338	0,38%	42,60	42,25	43,23	42,64
06/01/2026	3.744.317	0,09%	42,28	42,15	43,20	42,48
05/01/2026	4.169.118	2,79%	41,24	41,115	42,80	42,44
02/01/2026	2.481.050	-0,07%	41,7288	40,85	41,84	41,30
31/12/2025	2.844.041	0,15%	41,20	41,20	41,66	41,33
30/12/2025	2.567.003	0,37%	41,30	41,0201	41,57	41,34
29/12/2025	2.725.519	-0,39%	41,10	40,45	41,695	41,12
26/12/2025	2.500.358	-0,05%	41,24	41,11	41,98	41,28
24/12/2025	1.034.599	0,22%	41,57	41,28	41,73	41,30
23/12/2025	3.564.098	-1,61%	42,18	41,39	42,66	41,56
22/12/2025	2.960.172	2,38%	41,30	41,20	42,34	42,24
19/12/2025	5.465.144	1,30%	40,5358	40,5358	41,35	41,26
18/12/2025	5.583.019	-0,61%	41,30	40,665	41,83	40,73
17/12/2025	5.472.051	-2,82%	42,25	40,98	42,83	40,98
16/12/2025	6.191.948	1,08%	42,60	42,115	43,54	42,17
15/12/2025	7.242.683	1,34%	41,67	40,91	41,961	41,72
12/12/2025	11.211.879	1,06%	41,02	40,9826	42,20	41,17
11/12/2025	10.639.614	2,35%	39,98	39,78	41,135	40,74
10/12/2025	8.655.581	4,40%	38,09	38,05	39,85	39,83
09/12/2025	4.202.113	0,53%	38,00	37,55	38,70	38,15
08/12/2025	6.177.811	0,26%	38,11	37,375	38,37	37,95
05/12/2025	7.771.878	5,70%	35,75	35,3192	38,16	37,85
04/12/2025	4.165.486	0,36%	35,68	35,13	36,285	35,81
03/12/2025	2.876.522	0,71%	35,4362	35,285	35,77	35,68
02/12/2025	2.902.934	1,90%	34,82	34,44	35,725	35,43
01/12/2025	3.207.170	-0,13%	34,45	34,40	35,1142	34,77
28/11/2025	1.204.654	-0,69%	35,03	34,78	35,34	34,81
26/11/2025	2.598.522	2,04%	34,3378	34,27	35,39	35,06
25/11/2025	3.618.793	3,25%	33,3426	33,03	34,73	34,36
24/11/2025	2.807.548	1,46%	32,85	32,795	33,4201	33,28
21/11/2025	3.489.044	5,26%	31,37	31,31	33,24	32,80
20/11/2025	3.568.412	-2,38%	32,23	31,15	32,66	31,16
19/11/2025	2.718.189	-0,09%	32,20	31,78	32,96	31,92
18/11/2025	3.078.433	0,37%	31,80	31,53	32,26	31,96
17/11/2025	2.509.006	-2,94%	32,81	31,57	33,00	31,85
14/11/2025	3.876.114	-0,67%	32,75	32,43	33,075	32,82
13/11/2025	3.914.390	-0,90%	33,19	32,885	33,80	33,04
12/11/2025	4.433.540	4,22%	32,08	32,01	33,475	33,34
11/11/2025	2.789.048	-2,05%	32,97	31,79	32,97	31,99
10/11/2025	3.595.178	0,65%	32,71	32,4701	33,57	32,66
07/11/2025	4.076.591	3,02%	31,25	30,845	32,47	32,45
06/11/2025	3.224.762	-0,27%	31,37	31,045	31,97	31,51
05/11/2025	4.158.822	6,56%	29,73	29,70	31,6499	31,62
04/11/2025	4.676.317	-2,51%	30,12	29,26	30,17	29,67
03/11/2025	3.394.518	0,43%	30,30	27,65	31,66	30,43
31/10/2025	3.567.100	0,62%	30,00	29,915	30,39	30,30
30/10/2025	3.331.917	-1,86%	30,60	30,05	30,77	30,09
29/10/2025	6.134.818	-1,38%	31,15	30,455	31,15	30,66
28/10/2025	5.487.401	-3,51%	32,25	31,035	32,25	31,09
27/10/2025	5.139.247	0,16%	32,33	31,865	32,74	32,25
24/10/2025	7.713.268	1,74%	31,90	31,38	32,43	32,20
23/10/2025	14.883.987	-6,25%	33,20	31,03	34,08	31,65
22/10/2025	5.336.211	-2,65%	34,46	33,43	34,75	33,76
21/10/2025	3.822.598	0,73%	34,50	34,06	34,975	34,68
20/10/2025	3.288.462	2,72%	33,80	33,64	34,665	34,43
17/10/2025	3.088.913	0,69%	33,20	33,00	33,795	33,52
16/10/2025	5.184.993	-0,81%	33,52	32,84	34,05	33,29
15/10/2025	2.864.806	0,46%	33,62	33,2544	34,13	33,56
14/10/2025	4.443.686	4,77%	31,41	31,41	33,625	33,42
13/10/2025	2.259.418	1,95%	31,59	31,555	32,30	31,90
10/10/2025	3.776.853	-1,14%	31,80	31,055	32,6268	31,29
09/10/2025	5.304.421	-2,37%	33,22	31,47	33,7148	31,68
08/10/2025	3.131.949	0,19%	32,44	32,11	32,72	32,45
07/10/2025	3.314.920	-0,49%	32,65	32,093	32,755	32,39
06/10/2025	3.194.451	0,19%	32,77	31,77	32,78	32,58
03/10/2025	3.897.256	0,65%	32,44	32,20	33,485	32,52
02/10/2025	3.185.908	0,09%	32,35	31,84	32,575	32,31
01/10/2025	3.668.440	1,16%	31,6101	31,6101	32,5475	32,28
30/09/2025	4.398.707	-2,58%	32,64	30,765	32,89	31,91
29/09/2025	3.142.295	0,72%	32,70	32,41	33,035	32,76
26/09/2025	2.969.831	1,90%	32,00	31,99	32,605	32,53
25/09/2025	4.278.822	-3,52%	32,80	31,655	32,83	31,93
24/09/2025	4.004.258	-0,80%	33,40	32,965	33,90	33,06
23/09/2025	4.895.707	3,22%	32,25	32,235	33,41	33,34
22/09/2025	3.405.017	-0,69%	32,35	31,91	32,45	32,30
19/09/2025	3.780.836	0,88%	32,39	31,995	32,745	32,52
18/09/2025	3.195.744	0,43%	32,48	31,66	32,48	32,27
17/09/2025	5.281.795	1,80%	31,71	31,57	32,625	32,12
16/09/2025	3.640.337	0,62%	31,43	30,71	31,705	31,57