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 > >>
29/04/2026	3.407.115	-2,08%	37,72	36,92	37,875	37,22
28/04/2026	2.275.750	-0,52%	37,82	37,82	38,525	38,01
27/04/2026	598.183	-0,78%	39,30	38,20	39,81	38,20
24/04/2026	4.196.437	4,50%	38,2444	37,85	39,55	39,45
23/04/2026	9.931.902	-4,07%	37,77	36,85	39,19	37,75
22/04/2026	5.062.951	-2,93%	41,24	39,06	41,24	39,35
21/04/2026	2.453.995	-2,15%	41,90	40,58	42,04	40,92
20/04/2026	3.007.743	-2,06%	41,9512	41,55	42,39	41,82
17/04/2026	5.394.374	5,10%	42,92	42,5641	44,92	42,70
16/04/2026	3.192.059	-2,55%	41,96	40,61	42,36	40,63
15/04/2026	3.900.906	1,07%	41,52	40,9097	42,40	41,70
14/04/2026	4.851.652	4,59%	41,00	40,15	42,03	41,26
13/04/2026	2.336.685	-0,28%	38,66	38,20	39,475	39,45
10/04/2026	2.333.527	-1,62%	40,50	39,2734	40,57	39,56
09/04/2026	3.130.607	-0,45%	39,87	39,32	40,74	40,21
08/04/2026	6.243.435	5,76%	42,59	40,05	43,425	40,40
07/04/2026	3.496.932	-0,81%	37,83	37,045	38,135	37,87
06/04/2026	2.002.799	1,52%	37,40	37,21	38,60	38,18
02/04/2026	3.469.363	-1,65%	36,60	35,73	37,89	37,60
01/04/2026	4.248.570	1,76%	37,90	37,17	38,88	38,23
31/03/2026	4.185.482	3,72%	36,98	36,11	37,87	37,57
30/03/2026	3.201.049	-2,84%	37,58	36,15	37,68	36,29
27/03/2026	3.420.975	-5,39%	39,08	37,11	39,23	37,36
26/03/2026	2.282.471	-1,64%	39,58	39,01	40,2713	39,53
25/03/2026	3.491.904	0,90%	40,69	39,82	41,65	40,19
24/03/2026	2.982.175	-1,29%	39,63	39,20	40,41	39,83
23/03/2026	3.946.873	2,39%	40,93	40,28	41,48	40,35
20/03/2026	3.191.674	-3,74%	40,70	38,88	40,9607	39,41
19/03/2026	4.087.004	1,69%	39,99	39,10	41,37	40,87
18/03/2026	4.694.428	-2,29%	40,7999	40,015	41,38	40,19
17/03/2026	5.356.277	2,21%	41,38	40,665	41,825	41,12
16/03/2026	3.925.373	3,82%	39,12	39,12	40,23	40,23
13/03/2026	4.342.501	0,36%	39,14	38,095	39,75	38,75
12/03/2026	5.074.228	-7,34%	40,55	38,545	40,68	38,61
11/03/2026	3.947.441	-2,27%	42,93	41,3907	42,98	41,67
10/03/2026	5.398.812	-0,49%	43,0175	42,115	44,59	42,82
09/03/2026	7.356.840	3,55%	40,42	38,82	43,105	43,03
06/03/2026	7.619.911	-5,34%	42,55	40,47	43,29	41,56
05/03/2026	5.982.116	-6,83%	46,33	43,895	46,70	43,90
04/03/2026	4.346.062	-1,26%	48,13	46,82	48,37	47,15
03/03/2026	7.450.458	-1,08%	46,7653	46,02	48,32	47,75
02/03/2026	5.181.524	-2,01%	46,7957	46,7957	49,02	48,27
27/02/2026	4.262.186	-3,28%	50,85	48,71	50,91	49,26
26/02/2026	5.948.468	2,09%	50,12	49,98	51,65	50,93
25/02/2026	5.149.587	-1,48%	50,5101	49,42	50,83	49,89
24/02/2026	3.881.589	-0,51%	50,55	50,17	51,43	50,64
23/02/2026	5.018.132	-2,29%	51,55	50,25	52,3699	50,90
20/02/2026	2.841.091	0,02%	52,00	51,295	52,41	52,09
19/02/2026	4.615.349	-4,96%	54,15	52,00	54,70	52,08
18/02/2026	7.080.584	1,00%	53,3582	53,1147	54,89	54,80
17/02/2026	7.424.294	6,16%	52,37	52,20	55,11	54,26
13/02/2026	3.913.965	0,55%	51,12	50,215	51,72	51,11
12/02/2026	5.459.219	-1,17%	52,00	49,80	52,73	50,83
11/02/2026	4.881.858	-4,93%	54,10	51,23	54,70	51,43
10/02/2026	3.053.249	1,33%	53,40	53,03	54,55	54,07
09/02/2026	4.036.091	-1,48%	54,16	53,10	54,25	53,36
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