SouthWest AirLines Co (LUV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	2.467.566	-1,35%	29,10	28,515	29,23	28,52
19/09/2023	2.863.394	-0,59%	29,57	28,67	29,20	28,91
18/09/2023	2.196.481	-2,06%	29,08	29,06	29,61	29,08
15/09/2023	3.143.767	2,59%	29,08	28,81	29,74	29,69
14/09/2023	3.929.400	0,52%	29,08	28,5801	29,109	28,94
13/09/2023	3.959.473	-1,67%	29,45	28,39	28,95	28,79
12/09/2023	2.040.879	-0,44%	29,45	29,16	29,615	29,28
11/09/2023	2.349.227	-0,41%	29,52	29,141	29,665	29,41
08/09/2023	3.971.142	0,34%	29,52	29,07	29,58	29,53
07/09/2023	2.885.412	-1,80%	29,885	29,36	30,115	29,43
06/09/2023	4.302.754	-2,60%	31,05	29,75	30,855	29,97
05/09/2023	2.391.699	-1,50%	31,05	30,5846	31,26	30,77
04/09/2023	2.017.850	-0,57%	31,79	31,255	31,85	31,42
01/09/2023	2.017.850	-0,57%	31,79	31,255	31,85	31,42
31/08/2023	1.982.902	-0,10%	31,72	31,37	31,85	31,60
30/08/2023	1.483.486	-0,57%	31,72	31,45	31,82	31,63
29/08/2023	1.876.961	2,32%	31,17	30,88	31,965	31,81
28/08/2023	2.397.860	-0,42%	31,48	30,88	31,7401	31,09
25/08/2023	1.762.681	0,00%	31,25	30,87	31,40	31,22
24/08/2023	1.597.719	-1,11%	31,31	31,22	31,7542	31,22
23/08/2023	2.042.635	0,22%	31,46	31,38	31,699	31,57
22/08/2023	3.212.151	-1,32%	31,92	31,34	32,08	31,50
21/08/2023	3.603.434	-0,72%	32,18	31,77	32,5231	31,92
18/08/2023	2.325.291	-0,25%	32,09	31,965	32,36	32,15
17/08/2023	2.377.939	-2,10%	32,90	32,18	32,99	32,23
16/08/2023	1.864.121	-0,57%	33,10	32,91	33,77	32,93
15/08/2023	2.041.073	-1,22%	33,73	32,865	33,32	33,12
14/08/2023	1.710.790	-0,50%	33,73	33,365	33,6925	33,53
11/08/2023	2.314.232	-0,41%	33,73	33,415	33,9299	33,70
10/08/2023	3.599.383	0,62%	33,90	33,36	34,13	33,84
09/08/2023	3.810.340	-0,33%	33,55	33,285	33,79	33,63
08/08/2023	3.782.086	2,34%	32,60	32,555	33,93	33,74
07/08/2023	3.712.946	0,73%	32,52	32,16	32,99	32,97
04/08/2023	3.305.827	1,46%	32,54	32,335	32,93	32,73
03/08/2023	4.828.274	-3,33%	32,52	32,15	33,02	32,26
02/08/2023	2.828.706	-0,18%	33,16	33,07	33,61	33,37
01/08/2023	3.869.120	-2,14%	33,49	33,05	33,86	33,43
31/07/2023	3.689.215	1,37%	33,49	33,44	34,495	34,16
28/07/2023	5.768.940	2,06%	32,82	32,70	33,71	33,70
27/07/2023	16.390.845	-9,40%	33,82	32,66	33,78	32,85
26/07/2023	4.935.551	2,06%	35,755	35,38	36,37	36,26
25/07/2023	6.701.570	-4,49%	35,87	34,82	35,948	35,53
24/07/2023	2.770.588	-0,13%	37,03	36,895	37,395	37,20
21/07/2023	1.863.794	0,46%	37,15	36,825	37,48	37,25
20/07/2023	2.641.573	-0,72%	36,72	36,515	37,34	37,08
19/07/2023	2.816.626	1,66%	36,72	36,72	37,41	37,35
18/07/2023	2.137.340	1,30%	36,06	35,881	36,75	36,74
17/07/2023	1.796.579	-0,25%	39,23	36,13	36,56	36,27
14/07/2023	3.911.499	-1,84%	39,23	36,165	37,16	36,36
13/07/2023	7.149.020	-3,92%	39,23	37,035	39,24	37,04
12/07/2023	4.296.455	-1,61%	39,30	38,48	39,53	38,55
11/07/2023	3.599.335	2,01%	38,50	38,44	39,29	39,18
10/07/2023	3.633.989	2,18%	37,655	37,63	38,44	38,41
07/07/2023	2.268.748	1,32%	36,92	37,15	37,9975	37,59
06/07/2023	3.195.914	-0,32%	36,92	36,53	37,10	37,10
05/07/2023	3.791.875	0,49%	35,33	36,4497	37,37	37,22
04/07/2023	1.989.467	2,15%	35,33	36,03	37,13	36,99
03/07/2023	1.989.347	2,18%	35,33	36,03	37,13	37,00
30/06/2023	2.972.959	0,72%	35,33	35,90	36,24	36,21
29/06/2023	3.718.957	1,35%	35,33	35,27	35,97	35,95
28/06/2023	3.254.950	0,62%	35,33	34,95	35,55	35,47
27/06/2023	3.380.533	3,94%	34,12	33,99	35,445	35,34
26/06/2023	2.574.074	0,21%	34,03	33,86	34,46	34,00
23/06/2023	1.907.443	-1,02%	34,36	33,5201	34,07	33,9297
22/06/2023	1.903.152	-0,20%	34,36	33,88	34,40	34,28
21/06/2023	2.902.132	-0,35%	34,46	33,925	34,49	34,35
20/06/2023	3.388.341	1,17%	32,71	33,88	34,64	34,47
19/06/2023	3.056.598	0,56%	32,71	33,81	34,41	34,16
16/06/2023	3.056.598	0,56%	32,71	33,81	34,41	34,16
15/06/2023	5.726.741	1,19%	32,71	33,46	34,06	33,97
14/06/2023	7.176.035	3,54%	32,71	32,68	33,64	33,60
13/06/2023	4.153.906	3,15%	31,71	31,58	32,525	32,45
12/06/2023	3.667.675	2,74%	30,95	30,965	31,865	31,46
09/06/2023	2.061.422	0,10%	30,67	30,53	30,929	30,62
08/06/2023	1.854.468	-0,65%	30,82	30,4123	30,9085	30,59
07/06/2023	2.081.274	1,32%	30,57	30,41	30,82	30,79
06/06/2023	2.061.897	1,30%	30,17	29,69	30,45	30,39
05/06/2023	2.244.982	-0,53%	30,17	29,90	30,265	29,91
02/06/2023	3.976.639	3,30%	30,10	29,34	30,645	30,07
01/06/2023	3.347.152	-2,54%	30,10	29,08	30,14	29,11
31/05/2023	2.045.915	0,51%	29,25	29,635	30,23	29,87
30/05/2023	2.045.915	0,51%	29,25	29,635	30,23	29,80
29/05/2023	1.855.538	1,40%	29,25	29,25	29,8578	29,65
26/05/2023	1.855.538	1,40%	29,25	29,25	29,8578	29,65
25/05/2023	2.677.892	1,04%	29,34	28,88	29,42	29,24
24/05/2023	2.523.846	-1,83%	29,34	28,81	29,42	28,94
23/05/2023	2.311.679	0,55%	29,41	29,34	30,17	29,48
22/05/2023	2.077.134	-0,03%	29,98	29,095	29,78	29,47
19/05/2023	1.728.419	-1,60%	29,98	29,421	30,0645	29,48
18/05/2023	2.879.514	0,27%	28,825	29,44	30,05	29,96
17/05/2023	3.125.538	4,63%	28,825	28,71	30,005	29,86
16/05/2023	1.878.506	-1,76%	28,89	28,53	29,155	28,54
15/05/2023	2.182.642	1,47%	28,55	28,49	29,11	29,05
12/05/2023	2.014.596	-1,17%	29,09	28,40	29,10	28,63
11/05/2023	2.344.053	-0,92%	29,07	28,785	29,12	28,97
10/05/2023	2.615.232	-1,28%	29,91	28,765	30,00	29,25
09/05/2023	1.885.033	0,14%	29,475	29,205	29,74	29,63
08/05/2023	2.826.785	-0,24%	29,52	29,45	29,875	29,59
05/05/2023	2.261.496	1,26%	29,65	29,61	29,89	29,66
04/05/2023	3.560.993	-4,87%	30,655	29,27	30,7284	29,29