SouthWest AirLines Co (LUV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	2.057.108	2,45%	37,90	37,765	38,985	38,94
09/12/2022	2.669.493	1,23%	37,27	37,15	38,0899	37,95
08/12/2022	2.829.274	-0,85%	38,18	37,3225	38,621	37,49
07/12/2022	4.128.078	-4,64%	39,34	37,395	39,36	37,84
06/12/2022	6.708.305	0,46%	39,74	39,34	39,85	39,68
05/12/2022	8.618.622	-0,63%	39,24	39,145	40,38	39,50
02/12/2022	9.397.718	-0,82%	39,24	39,415	39,9071	39,75
01/12/2022	8.197.818	0,43%	39,24	39,71	40,20	40,08
30/11/2022	6.613.073	1,68%	39,24	38,815	39,935	39,91
29/11/2022	6.692.186	1,76%	38,70	38,63	39,38	39,25
28/11/2022	7.010.895	-1,72%	38,605	38,47	39,38	38,545
25/11/2022	3.578.461	1,80%	38,605	38,5809	39,57	39,325
24/11/2022	6.332.458	1,23%	38,28	38,1599	38,93	38,64
23/11/2022	6.332.458	1,23%	38,28	38,1599	38,93	38,64
22/11/2022	4.353.226	1,11%	37,83	37,39	38,235	38,17
21/11/2022	4.413.896	-0,95%	38,08	37,67	38,43	37,75
18/11/2022	4.935.579	1,28%	38,36	37,7122	38,66	38,11
17/11/2022	5.870.612	-1,26%	38,36	37,30	37,71	37,63
16/11/2022	8.595.202	-1,48%	38,36	37,7801	38,3996	37,99
15/11/2022	13.191.678	2,46%	38,05	38,07	38,965	38,68
14/11/2022	3.574.834	-1,57%	38,05	37,735	38,31	37,75
11/11/2022	3.917.021	-1,19%	39,08	38,31	39,22	38,36
10/11/2022	2.288.934	4,36%	37,06	37,83	39,195	38,82
09/11/2022	1.308.443	-0,56%	37,06	36,925	37,755	37,23
08/11/2022	1.662.680	0,11%	37,41	37,03	37,62	37,44
07/11/2022	2.213.789	0,88%	37,73	36,7909	37,70	37,405
04/11/2022	1.835.655	0,24%	37,73	36,8075	38,00	37,05
03/11/2022	2.234.661	0,98%	35,96	35,48	37,25	36,96
02/11/2022	2.904.908	-1,19%	36,90	36,49	37,59	36,50
01/11/2022	2.566.304	1,62%	36,90	36,56	37,09	36,94
31/10/2022	2.482.290	0,33%	36,20	35,71	36,56	36,35
28/10/2022	3.441.262	3,13%	35,36	34,97	36,33	36,24
27/10/2022	5.708.859	2,71%	35,36	34,95	36,09	35,30
26/10/2022	3.705.428	-0,72%	33,18	34,31	35,325	34,37
25/10/2022	3.564.200	2,67%	33,18	33,38	34,79	34,62
24/10/2022	2.170.438	1,87%	33,18	32,9685	33,82	33,72
21/10/2022	1.877.772	0,90%	33,18	32,38	33,4155	33,105
20/10/2022	1.890.574	-0,97%	33,18	32,80	33,68	32,80
19/10/2022	4.406.505	-0,57%	33,91	32,76	34,2299	33,12
18/10/2022	1.908.713	0,96%	33,00	32,99	33,62	33,305
17/10/2022	1.946.095	-0,12%	33,00	32,39	33,61	32,72
14/10/2022	2.360.571	0,99%	33,00	32,29	33,31	32,75
13/10/2022	2.931.896	1,98%	31,14	30,65	32,80	32,43
12/10/2022	1.669.484	0,57%	31,14	31,02	31,78	31,59
11/10/2022	2.481.888	-0,79%	32,03	30,925	32,67	31,41
10/10/2022	1.999.596	-0,66%	32,04	31,6307	32,29	31,66
07/10/2022	1.700.083	-1,98%	32,375	31,415	32,42	31,89
06/10/2022	1.947.562	-1,35%	32,84	32,41	33,20	32,545
05/10/2022	2.454.565	-0,03%	32,57	32,31	33,285	32,99
04/10/2022	3.335.199	6,31%	32,05	31,95	33,315	33,19
03/10/2022	2.391.183	1,23%	30,88	30,2099	31,38	31,22
30/09/2022	2.899.324	-2,59%	31,405	30,79	31,60	30,84
29/09/2022	2.362.041	-2,76%	31,52	31,41	32,075	31,6701
28/09/2022	3.448.501	2,63%	31,52	31,45	32,55	32,43
27/09/2022	2.404.841	0,41%	31,86	31,205	32,06	31,50
26/09/2022	2.969.919	-2,12%	31,86	31,24	32,33	31,37
23/09/2022	3.476.137	-2,76%	32,45	31,57	32,55	32,09
22/09/2022	2.934.371	-3,28%	34,58	32,755	34,0589	33,00
21/09/2022	2.566.278	-2,79%	34,58	34,12	35,27	34,12
20/09/2022	2.226.413	-2,20%	36,41	34,72	35,62	35,09
19/09/2022	3.608.613	3,31%	36,41	34,63	36,055	35,88
16/09/2022	4.270.354	-5,75%	36,41	34,66	36,42	34,78
15/09/2022	3.637.963	-2,95%	37,31	36,88	37,81	36,91
14/09/2022	1.718.561	1,44%	37,31	36,66	38,07	38,03
13/09/2022	1.574.476	-3,34%	37,86	37,26	38,1245	37,49
12/09/2022	2.072.533	1,04%	37,86	38,59	39,135	38,77
09/09/2022	2.442.427	1,70%	37,86	37,78	38,46	38,30
08/09/2022	2.281.342	-0,32%	36,79	36,965	37,78	37,67
07/09/2022	2.130.558	2,94%	36,79	36,77	37,87	37,82
06/09/2022	2.049.181	0,30%	37,10	36,30	37,35	36,74
05/09/2022	1.593.719	0,30%	37,10	36,51	37,505	36,74
02/09/2022	1.593.719	0,30%	37,10	36,51	37,505	36,74
01/09/2022	1.602.497	-0,16%	36,33	35,835	36,64	36,63
31/08/2022	1.769.817	-1,34%	37,53	36,68	37,66	36,70
30/08/2022	1.683.219	-0,67%	37,66	37,00	37,87	37,20
29/08/2022	1.663.759	-0,27%	37,02	36,96	37,70	37,43
26/08/2022	1.438.943	-2,66%	37,56	37,415	38,73	37,53
25/08/2022	1.443.296	1,98%	37,56	37,98	38,86	38,55
24/08/2022	2.906.360	0,84%	37,56	37,44	38,075	37,785
23/08/2022	2.229.568	0,00%	37,60	37,355	37,96	37,47
22/08/2022	2.528.429	-1,08%	38,95	36,93	37,49	37,47
19/08/2022	1.757.889	-2,80%	38,95	37,625	38,61	37,88
18/08/2022	1.366.152	0,15%	38,95	38,425	39,05	38,98
17/08/2022	2.696.483	-2,33%	39,26	38,36	39,657	38,94
16/08/2022	1.817.734	0,58%	39,64	39,345	40,195	39,88
15/08/2022	1.898.736	0,46%	39,43	39,32	40,387	39,64
12/08/2022	1.235.059	1,26%	39,43	38,92	39,57	39,46
11/08/2022	2.220.539	-0,79%	39,84	38,875	40,05	38,97
10/08/2022	1.445.455	2,45%	38,84	38,98	39,6597	39,28
09/08/2022	1.412.817	-1,89%	38,84	38,03	39,13	38,34
08/08/2022	2.131.481	0,70%	38,36	38,975	39,655	39,08
05/08/2022	2.160.344	0,05%	38,36	38,33	39,00	38,81
04/08/2022	2.096.214	-0,59%	37,80	38,68	39,475	38,79
03/08/2022	2.729.174	3,67%	37,80	37,68	39,181	39,00
02/08/2022	2.170.711	-1,80%	37,905	37,56	38,41	37,62
01/08/2022	2.591.972	0,50%	38,13	37,34	38,485	38,31
29/07/2022	3.502.613	-0,13%	37,94	37,61	38,42	38,12
28/07/2022	7.470.381	-7,16%	38,31	36,96	38,7699	37,85
27/07/2022	2.636.237	2,90%	40,78	40,015	41,06	40,77
26/07/2022	2.192.276	-2,58%	40,14	39,49	40,365	39,61