SouthWest AirLines Co (LUV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	3.335.949	0,50%	32,245	31,80	32,6325	32,49
08/02/2024	4.788.250	5,17%	30,86	30,655	32,35	32,33
07/02/2024	2.225.003	-0,94%	30,94	30,66	31,355	30,74
06/02/2024	3.195.673	4,30%	29,94	29,635	31,04	31,03
05/02/2024	2.142.248	-2,04%	29,94	29,52	30,04	29,75
02/02/2024	2.104.967	0,63%	30,02	29,8047	30,49	30,37
01/02/2024	2.593.562	0,97%	30,09	29,4301	30,37	30,18
31/01/2024	2.241.004	-0,99%	30,09	29,44	30,37	29,89
30/01/2024	2.109.139	-0,07%	30,53	29,81	30,48	30,19
29/01/2024	3.619.286	0,40%	30,53	29,41	30,27	30,21
26/01/2024	4.389.547	-0,99%	30,53	29,685	31,15	30,09
25/01/2024	8.994.421	-2,31%	30,98	29,95	32,7872	30,39
24/01/2024	4.019.029	0,48%	30,98	30,9005	31,38	31,26
23/01/2024	4.023.352	3,15%	30,98	30,81	31,485	31,11
22/01/2024	3.665.541	0,57%	30,11	29,975	30,495	30,16
19/01/2024	3.765.729	-0,17%	30,11	29,225	30,14	29,98
18/01/2024	6.567.786	6,83%	29,55	28,17	30,07	30,03
17/01/2024	3.081.888	-2,12%	29,55	28,00	28,92	28,11
16/01/2024	3.739.083	0,53%	29,55	27,57	28,815	28,72
15/01/2024	4.149.708	-4,26%	29,55	28,22	29,37	28,57
12/01/2024	4.149.708	-4,26%	29,55	28,22	29,37	28,57
11/01/2024	2.857.934	0,44%	29,55	29,07	29,875	29,84
10/01/2024	3.179.338	1,33%	29,29	29,185	29,92	29,71
09/01/2024	2.177.519	0,69%	29,12	28,88	29,58	29,32
08/01/2024	5.154.739	-0,17%	28,98	28,865	29,48	29,10
05/01/2024	4.830.016	4,37%	27,82	27,81	29,18	29,15
04/01/2024	3.199.308	1,90%	27,38	27,27	28,015	27,83
03/01/2024	3.467.650	-4,11%	27,82	27,25	28,01	27,31
02/01/2024	2.818.536	-1,39%	29,26	28,23	29,035	28,48
29/12/2023	2.523.534	-1,77%	29,26	28,84	29,26	28,86
28/12/2023	1.986.822	0,58%	29,24	29,0426	29,415	29,38
27/12/2023	2.041.175	0,21%	29,24	28,88	29,2805	29,21
26/12/2023	2.627.170	-1,19%	29,40	29,1225	29,565	29,15
22/12/2023	2.273.861	-0,34%	29,54	29,364	29,86	29,50
21/12/2023	2.534.089	1,82%	29,54	29,44	30,00	29,60
20/12/2023	3.161.054	-0,44%	29,18	29,015	29,765	29,21
19/12/2023	3.301.157	1,90%	29,12	29,08	29,72	29,52
18/12/2023	3.176.798	-0,14%	28,91	28,39	29,05	28,97
15/12/2023	4.891.516	-2,29%	29,57	28,8906	29,81	29,08
14/12/2023	5.143.833	1,61%	29,57	29,31	30,24	29,62
13/12/2023	9.647.474	-3,83%	29,47	28,13	30,48	29,15
12/12/2023	5.710.489	3,31%	29,02	29,31	30,48	30,31
11/12/2023	3.629.367	0,93%	29,02	28,77	29,36	29,34
08/12/2023	3.710.088	-0,31%	28,97	28,65	29,20	29,07
07/12/2023	7.010.654	4,18%	28,66	28,63	29,585	29,16
06/12/2023	4.870.407	3,02%	27,10	27,4765	28,43	27,99
05/12/2023	3.395.678	-0,48%	27,10	26,83	27,2998	27,17
04/12/2023	4.789.900	2,29%	25,48	26,4202	27,3199	27,30
01/12/2023	3.007.838	4,38%	25,48	25,55	26,69	26,69
30/11/2023	2.518.463	0,95%	25,48	25,065	25,62	25,57
29/11/2023	4.209.159	2,06%	25,04	25,00	25,67	25,33
28/11/2023	2.095.003	1,56%	24,35	24,22	24,855	24,82
27/11/2023	3.480.968	-1,73%	24,77	24,32	24,84	24,44
24/11/2023	1.045.022	0,81%	24,82	24,655	24,94	24,91
23/11/2023	3.731.374	0,49%	25,12	24,50	25,35	24,7496
22/11/2023	3.694.645	0,33%	25,12	24,50	25,35	24,71
21/11/2023	2.855.956	-1,99%	24,72	24,505	25,08	24,63
20/11/2023	2.921.916	1,29%	24,72	24,59	25,22	25,13
17/11/2023	2.561.702	2,14%	24,455	24,24	24,85	24,81
16/11/2023	3.016.272	-2,61%	24,92	24,175	25,065	24,29
15/11/2023	4.215.573	2,63%	24,45	24,39	25,05	24,94
14/11/2023	4.237.868	5,24%	23,65	23,47	24,37	24,30
13/11/2023	2.634.203	-0,30%	22,68	22,58	23,25	23,09
10/11/2023	3.054.398	-0,60%	24,14	22,68	23,305	23,21
09/11/2023	3.030.523	-2,67%	23,75	23,31	24,248	23,35
08/11/2023	3.535.447	1,83%	23,64	23,64	24,33	23,99
07/11/2023	2.413.896	0,13%	23,64	23,25	23,68	23,56
06/11/2023	2.992.763	-0,72%	23,885	23,245	23,98	23,53
03/11/2023	5.543.814	2,33%	23,57	23,39	23,92	23,70
02/11/2023	3.102.075	4,18%	22,12	22,4399	23,18	23,16
01/11/2023	4.440.215	0,00%	22,31	21,9139	22,47	22,23
31/10/2023	4.800.670	-1,24%	22,51	21,93	22,48	22,23
30/10/2023	5.436.522	0,76%	22,93	22,02	22,55	22,51
27/10/2023	3.776.223	-4,13%	22,93	22,3925	23,325	22,425
26/10/2023	6.136.063	-0,89%	23,56	22,84	24,09	23,39
25/10/2023	4.486.238	-1,26%	24,40	23,575	23,99	23,60
24/10/2023	2.991.601	-1,61%	24,40	23,83	24,47	23,90
23/10/2023	3.218.218	0,37%	24,16	23,96	25,00	24,29
20/10/2023	3.336.892	-0,70%	24,69	24,13	24,53	24,20
19/10/2023	3.458.028	-1,34%	24,69	24,35	24,97	24,37
18/10/2023	3.290.142	-4,23%	25,53	24,6452	25,51	24,70
17/10/2023	2.278.181	0,70%	25,46	25,46	25,97	25,79
16/10/2023	2.777.226	0,95%	25,53	25,27	25,72	25,61
13/10/2023	4.234.151	-0,31%	25,22	25,07	25,48	25,37
12/10/2023	4.136.754	-2,86%	26,20	25,28	26,25	25,45
11/10/2023	3.231.368	-1,69%	26,65	26,13	27,12	26,20
10/10/2023	3.126.221	0,57%	26,89	26,58	27,23	26,65
09/10/2023	3.734.205	-2,14%	26,50	25,94	26,61	26,50
06/10/2023	2.996.072	-0,88%	27,155	26,775	27,475	27,08
05/10/2023	2.754.313	0,44%	27,39	27,065	27,54	27,32
04/10/2023	5.352.253	1,46%	27,26	26,86	27,66	27,20
03/10/2023	3.293.870	-1,40%	27,17	26,69	27,395	26,81
02/10/2023	2.892.308	0,44%	27,17	26,96	27,36	27,19
29/09/2023	2.350.082	-0,55%	26,75	26,90	27,515	27,07
28/09/2023	2.547.179	1,53%	26,56	26,625	27,43	27,22
27/09/2023	5.645.207	1,47%	26,56	26,4601	26,98	26,95
26/09/2023	5.105.169	-3,13%	27,30	26,55	27,61	26,64
25/09/2023	3.174.094	-1,96%	28,32	27,36	27,76	27,50
22/09/2023	2.471.779	-0,81%	28,32	28,03	28,3975	28,05
21/09/2023	2.268.392	-0,84%	29,10	28,285	28,80	28,28