SouthWest AirLines Co (LUV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	3.638.462	2,77%	30,08	29,955	31,155	30,79
02/05/2023	3.004.375	-2,06%	30,54	29,61	30,5655	29,96
01/05/2023	2.940.731	1,42%	30,30	30,095	30,675	30,72
28/04/2023	4.419.867	1,37%	29,84	29,61	30,51	30,29
27/04/2023	10.029.401	-3,30%	29,54	28,81	30,035	29,88
26/04/2023	2.869.674	-1,25%	31,16	30,87	31,735	30,90
25/04/2023	2.029.133	-2,71%	31,83	31,105	31,9981	31,29
24/04/2023	1.725.068	-0,12%	32,25	31,705	32,47	32,11
21/04/2023	1.576.723	-0,19%	32,325	31,92	32,46	32,15
20/04/2023	1.921.635	-0,74%	32,22	32,07	32,675	32,21
19/04/2023	2.490.037	1,22%	31,89	31,78	32,64	32,45
18/04/2023	8.492.464	-0,77%	32,58	31,05	32,66	32,06
17/04/2023	1.650.180	2,21%	31,78	31,695	32,37	32,37
14/04/2023	2.480.148	-1,68%	32,34	31,48	32,40	31,67
13/04/2023	3.678.897	-0,09%	32,56	31,705	32,68	32,21
12/04/2023	4.959.151	-1,44%	32,47	31,31	32,5898	32,24
11/04/2023	2.500.548	1,68%	32,26	32,062	32,94	32,71
10/04/2023	1.824.879	1,84%	31,45	31,39	32,185	32,17
06/04/2023	1.106.633	0,03%	31,73	31,361	31,83	31,59
05/04/2023	1.488.678	-0,44%	31,44	31,10	31,61	31,58
04/04/2023	1.588.097	0,10%	31,91	31,30	32,03	31,72
03/04/2023	2.161.737	-2,61%	32,15	31,645	32,325	31,69
31/03/2023	2.155.780	2,26%	32,15	32,0712	32,57	32,54
30/03/2023	1.883.751	1,21%	31,83	31,7399	32,165	31,82
29/03/2023	1.605.919	2,64%	31,05	30,875	31,45	31,44
28/03/2023	1.425.994	1,59%	30,12	30,14	30,705	30,63
27/03/2023	1.763.148	1,76%	30,09	29,81	30,37	30,15
24/03/2023	2.385.883	0,03%	29,355	28,95	29,69	29,63
23/03/2023	1.599.763	-1,53%	30,295	29,30	30,495	29,62
22/03/2023	2.121.760	-3,09%	31,17	30,065	31,34	30,08
21/03/2023	2.553.712	3,19%	30,60	30,37	31,165	31,04
20/03/2023	2.114.036	0,17%	30,10	29,85	30,38	30,08
17/03/2023	2.268.780	-1,48%	30,12	29,73	30,3964	30,029
16/03/2023	3.567.520	2,52%	29,60	29,425	30,59	30,48
15/03/2023	4.930.056	-2,62%	29,89	29,4131	30,29	29,73
14/03/2023	6.126.309	-1,71%	31,67	30,1026	31,895	30,53
13/03/2023	4.462.538	-5,22%	32,12	30,98	32,32	31,06
10/03/2023	5.513.943	-0,94%	32,87	32,02	33,03	32,77
09/03/2023	3.405.935	-2,42%	33,77	32,805	34,38	33,08
08/03/2023	2.118.938	1,59%	33,46	33,40	33,92	33,90
07/03/2023	3.071.110	-0,63%	33,67	33,30	34,0999	33,37
06/03/2023	1.937.835	-1,23%	34,30	33,605	34,4756	33,76
03/03/2023	1.519.719	0,77%	34,27	33,915	34,46	34,18
02/03/2023	1.772.167	0,80%	33,44	33,33	33,93	33,92
01/03/2023	1.437.315	0,21%	33,62	33,4436	33,8407	33,65
28/02/2023	1.763.500	0,12%	33,65	33,34	33,965	33,58
27/02/2023	2.050.022	-0,09%	34,02	33,495	34,115	33,54
24/02/2023	2.376.928	-0,21%	33,13	33,03	33,61	33,57
23/02/2023	2.790.185	0,12%	33,81	33,38	33,92	33,64
22/02/2023	2.162.000	0,24%	33,69	33,355	34,00	33,84
21/02/2023	2.276.960	-4,53%	34,90	33,60	34,92	33,76
20/02/2023	1.657.706	-0,14%	35,33	34,99	35,48	35,36
17/02/2023	1.657.706	-0,14%	35,33	34,99	35,48	35,36
16/02/2023	2.035.119	-0,87%	35,35	34,88	35,4862	35,41
15/02/2023	1.942.805	0,59%	35,09	35,055	35,85	35,72
14/02/2023	2.031.265	1,26%	35,115	34,775	35,655	35,51
13/02/2023	1.384.453	1,45%	34,57	34,485	35,20	35,07
10/02/2023	1.826.328	-0,80%	34,48	34,13	34,74	34,571
09/02/2023	1.924.441	-1,28%	35,53	34,83	35,84	34,85
08/02/2023	1.884.771	-2,46%	36,00	35,29	36,09	35,30
07/02/2023	1.932.909	0,47%	35,96	35,5801	36,395	36,19
06/02/2023	1.607.854	-0,91%	36,00	35,845	36,35	36,02
03/02/2023	1.937.170	-1,28%	36,46	36,29	36,775	36,35
02/02/2023	4.481.585	3,34%	35,88	35,53	37,31	36,82
01/02/2023	3.531.638	-0,39%	35,55	35,15	36,13	35,63
31/01/2023	2.083.263	0,85%	35,60	35,495	36,07	35,77
30/01/2023	2.486.756	-2,13%	36,00	35,44	36,885	35,47
27/01/2023	2.889.267	1,51%	35,465	35,45	36,395	36,24
26/01/2023	6.359.772	-3,17%	36,00	34,82	36,35	35,70
25/01/2023	2.667.084	0,52%	36,38	36,265	36,898	36,87
24/01/2023	1.380.957	-0,03%	36,675	36,42	38,53	36,68
23/01/2023	2.449.210	-1,00%	37,19	36,53	37,19	36,69
20/01/2023	1.948.500	1,51%	36,78	36,47	37,11	37,00
19/01/2023	2.159.081	0,41%	36,00	35,73	36,68	36,45
18/01/2023	3.893.445	-2,00%	37,71	35,812	37,71	36,30
17/01/2023	2.975.916	0,14%	37,01	36,445	37,09	37,04
16/01/2023	2.119.186	0,05%	36,02	35,90	37,02	36,99
13/01/2023	2.119.186	0,05%	36,02	35,90	37,02	36,99
12/01/2023	3.027.361	2,78%	36,49	36,11	37,02	36,97
11/01/2023	4.026.042	-0,66%	35,65	35,45	36,42	35,97
10/01/2023	2.271.051	1,69%	35,48	35,205	36,24	36,21
09/01/2023	3.435.595	1,95%	35,13	34,93	35,93	35,58
06/01/2023	4.681.396	4,50%	32,98	32,83	35,13	35,04
05/01/2023	2.221.832	-0,27%	33,31	33,25	33,835	33,53
04/01/2023	3.952.603	3,13%	32,76	32,75	34,035	33,62
03/01/2023	5.363.991	-3,18%	33,98	32,105	33,98	32,60
02/01/2023	4.642.019	0,96%	33,185	33,11	33,87	33,70
30/12/2022	4.642.019	0,96%	33,185	33,11	33,87	33,70
29/12/2022	6.023.040	3,70%	32,39	32,21	33,57	33,38
28/12/2022	8.362.841	-5,01%	33,51	32,19	33,59	32,24
27/12/2022	6.725.506	-6,01%	34,62	33,65	34,8799	33,92
23/12/2022	490.388	0,59%	35,30	35,18	35,70	35,67
22/12/2022	2.192.192	-3,12%	36,48	35,085	36,61	35,46
21/12/2022	1.475.611	0,58%	36,63	36,55	37,045	36,60
20/12/2022	1.185.639	0,11%	36,13	36,132	36,75	36,39
19/12/2022	1.592.976	-2,50%	37,38	36,34	37,59	36,35
16/12/2022	2.728.525	-0,03%	37,03	36,75	37,59	37,28
15/12/2022	2.668.719	-2,23%	37,76	36,985	37,98	37,29
14/12/2022	2.333.671	0,98%	37,98	37,6778	38,455	38,14
13/12/2022	2.609.072	-3,01%	39,82	37,195	39,90	37,77