Spirit Airlines Inc (SAVE)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
1.553.743 |
0,00%
|
2,99
|
2,80
|
2,99
|
2,82
|
17/07/2024 |
1.553.743 |
-10,76%
|
2,99
|
2,80
|
2,99
|
2,82
|
16/07/2024 |
1.035.413 |
2,93%
|
3,07
|
3,07
|
3,175
|
3,16
|
15/07/2024 |
638.996 |
-3,76%
|
3,22
|
3,07
|
3,22
|
3,07
|
12/07/2024 |
765.624 |
3,57%
|
3,10
|
3,10
|
3,21
|
3,19
|
11/07/2024 |
1.217.084 |
0,98%
|
3,00
|
2,915
|
3,115
|
3,08
|
10/07/2024 |
1.187.691 |
-2,87%
|
3,16
|
3,04
|
3,22
|
3,05
|
09/07/2024 |
825.044 |
-4,27%
|
3,25
|
3,135
|
3,25
|
3,14
|
08/07/2024 |
923.976 |
-0,91%
|
3,31
|
3,19
|
3,365
|
3,28
|
05/07/2024 |
1.426.534 |
-8,56%
|
3,59
|
3,255
|
3,62
|
3,31
|
04/07/2024 |
478.128 |
0,00%
|
3,65
|
3,61
|
3,73
|
3,62
|
03/07/2024 |
478.128 |
-0,82%
|
3,65
|
3,61
|
3,73
|
3,62
|
02/07/2024 |
944.075 |
3,11%
|
3,54
|
3,495
|
3,66
|
3,65
|
01/07/2024 |
682.060 |
-3,28%
|
3,66
|
3,54
|
3,74
|
3,54
|
28/06/2024 |
1.577.153 |
0,55%
|
3,67
|
3,595
|
3,67
|
3,66
|
27/06/2024 |
797.470 |
3,41%
|
3,50
|
3,48
|
3,675
|
3,64
|
26/06/2024 |
758.618 |
-0,28%
|
3,50
|
3,42
|
3,58
|
3,52
|
25/06/2024 |
961.582 |
-1,67%
|
3,56
|
3,53
|
3,68
|
3,53
|
24/06/2024 |
1.908.454 |
-7,47%
|
3,80
|
3,495
|
3,86
|
3,59
|
21/06/2024 |
3.080.254 |
1,31%
|
3,82
|
3,765
|
3,98
|
3,88
|
20/06/2024 |
1.228.563 |
3,24%
|
3,68
|
3,66
|
3,865
|
3,83
|
19/06/2024 |
1.670.309 |
0,00%
|
3,53
|
3,51
|
3,72
|
3,71
|
18/06/2024 |
1.670.309 |
7,23%
|
3,53
|
3,51
|
3,72
|
3,71
|
17/06/2024 |
2.683.372 |
2,60%
|
3,43
|
3,39
|
3,62
|
3,55
|
14/06/2024 |
2.659.786 |
-0,86%
|
3,44
|
3,37
|
3,51
|
3,46
|
13/06/2024 |
1.491.975 |
-1,13%
|
3,58
|
3,47
|
3,59
|
3,50
|
12/06/2024 |
2.395.534 |
2,46%
|
3,52
|
3,50
|
3,65
|
3,535
|
11/06/2024 |
2.401.990 |
-2,13%
|
3,53
|
3,38
|
3,54
|
3,445
|
10/06/2024 |
2.011.780 |
0,57%
|
3,49
|
3,43
|
3,545
|
3,52
|
07/06/2024 |
3.040.616 |
-3,04%
|
3,65
|
3,46
|
3,6378
|
3,5003
|
06/06/2024 |
3.172.061 |
-8,84%
|
3,96
|
3,61
|
3,96
|
3,61
|
05/06/2024 |
3.200.214 |
3,94%
|
3,85
|
3,77
|
4,05
|
3,96
|
04/06/2024 |
1.798.045 |
1,36%
|
3,73
|
3,6701
|
3,81
|
3,74
|
03/06/2024 |
3.511.750 |
0,82%
|
3,76
|
3,47
|
3,81
|
3,68
|
31/05/2024 |
2.886.663 |
-1,36%
|
3,69
|
3,595
|
3,84
|
3,63
|
30/05/2024 |
1.486.789 |
1,09%
|
3,69
|
3,60
|
3,73
|
3,7099
|
29/05/2024 |
1.743.841 |
-1,34%
|
3,645
|
3,54
|
3,705
|
3,67
|
28/05/2024 |
1.574.965 |
-0,08%
|
3,79
|
3,67
|
3,89
|
3,727
|
27/05/2024 |
532.658 |
0,00%
|
3,63
|
3,615
|
3,73
|
3,73
|
24/05/2024 |
532.658 |
-0,27%
|
3,63
|
3,615
|
3,73
|
3,73
|
23/05/2024 |
2.020.107 |
-3,74%
|
3,87
|
3,56
|
3,78
|
3,60
|
22/05/2024 |
1.807.357 |
-1,06%
|
3,87
|
3,68
|
3,87
|
3,74
|
21/05/2024 |
1.614.034 |
-1,04%
|
3,87
|
3,74
|
3,90
|
3,81
|
20/05/2024 |
1.700.663 |
1,32%
|
3,81
|
3,74
|
3,93
|
3,85
|
17/05/2024 |
2.417.080 |
-1,56%
|
3,91
|
3,785
|
3,94
|
3,79
|
16/05/2024 |
2.862.069 |
-5,05%
|
4,09
|
3,81
|
4,19
|
3,855
|
15/05/2024 |
4.488.934 |
-9,80%
|
4,51
|
4,01
|
4,55
|
4,05
|
14/05/2024 |
9.127.035 |
2,28%
|
4,52
|
4,46
|
5,035
|
4,49
|
13/05/2024 |
7.612.523 |
15,00%
|
3,88
|
3,83
|
4,51
|
4,37
|
10/05/2024 |
3.687.317 |
0,00%
|
3,88
|
3,775
|
4,03
|
3,84
|
09/05/2024 |
6.269.302 |
12,35%
|
3,40
|
3,32
|
3,85
|
3,82
|
08/05/2024 |
3.934.460 |
2,41%
|
3,25
|
3,185
|
3,43
|
3,40
|
07/05/2024 |
4.466.109 |
-1,19%
|
3,37
|
3,30
|
3,52
|
3,31
|
06/05/2024 |
11.334.859 |
-9,70%
|
3,56
|
3,18
|
3,60
|
3,35
|
03/05/2024 |
3.072.558 |
1,36%
|
3,77
|
3,66
|
3,86
|
3,73
|
02/05/2024 |
3.311.461 |
6,83%
|
3,50
|
3,45
|
3,71
|
3,675
|
01/05/2024 |
3.177.654 |
-2,83%
|
3,52
|
3,41
|
3,55
|
3,43
|
30/04/2024 |
2.759.149 |
-6,12%
|
3,56
|
3,52
|
3,705
|
3,53
|
29/04/2024 |
2.115.339 |
6,22%
|
3,56
|
3,55
|
3,77
|
3,76
|
26/04/2024 |
2.248.861 |
0,00%
|
3,55
|
3,48
|
3,6397
|
3,54
|
25/04/2024 |
2.981.627 |
-4,08%
|
3,64
|
3,47
|
3,65
|
3,53
|
24/04/2024 |
2.667.955 |
-2,77%
|
3,755
|
3,65
|
3,78
|
3,685
|
23/04/2024 |
3.962.410 |
-3,58%
|
3,79
|
3,71
|
3,90
|
3,77
|
22/04/2024 |
4.268.674 |
-1,49%
|
4,03
|
3,74
|
4,0402
|
3,98
|
19/04/2024 |
2.338.539 |
0,25%
|
4,01
|
3,995
|
4,14
|
4,04
|
18/04/2024 |
2.259.424 |
-0,73%
|
4,135
|
4,01
|
4,25
|
4,08
|
17/04/2024 |
3.850.750 |
0,12%
|
4,105
|
4,10
|
4,47
|
4,115
|
16/04/2024 |
3.862.805 |
-6,97%
|
4,30
|
4,09
|
4,32
|
4,14
|
15/04/2024 |
3.676.139 |
6,46%
|
4,25
|
4,2442
|
4,71
|
4,45
|
12/04/2024 |
3.165.946 |
-3,04%
|
4,28
|
4,13
|
4,349
|
4,2082
|
11/04/2024 |
2.565.843 |
-1,57%
|
4,43
|
4,285
|
4,54
|
4,39
|
10/04/2024 |
3.251.166 |
-8,96%
|
4,90
|
4,43
|
5,01
|
4,47
|
09/04/2024 |
1.842.063 |
4,66%
|
4,71
|
4,65
|
4,95
|
4,94
|
08/04/2024 |
2.533.693 |
6,55%
|
4,43
|
4,42
|
4,81
|
4,72
|
05/04/2024 |
2.047.286 |
-2,84%
|
4,55
|
4,37
|
4,62
|
4,45
|
04/04/2024 |
1.775.587 |
-1,92%
|
4,74
|
4,57
|
4,93
|
4,61
|
03/04/2024 |
1.906.437 |
1,51%
|
4,60
|
4,48
|
4,725
|
4,70
|
02/04/2024 |
2.154.976 |
-4,34%
|
4,98
|
4,55
|
4,78
|
4,63
|
01/04/2024 |
3.361.308 |
-0,41%
|
4,98
|
4,815
|
5,175
|
4,82
|
28/03/2024 |
2.784.955 |
4,76%
|
4,67
|
4,635
|
4,94
|
4,84
|
27/03/2024 |
2.971.529 |
-0,65%
|
4,60
|
4,43
|
4,67
|
4,61
|
26/03/2024 |
1.951.091 |
0,00%
|
4,80
|
4,635
|
4,8301
|
4,75
|
25/03/2024 |
2.171.162 |
2,13%
|
4,71
|
4,615
|
4,86
|
4,80
|
22/03/2024 |
2.094.976 |
-0,63%
|
4,65
|
4,555
|
4,77
|
4,70
|
21/03/2024 |
3.559.035 |
6,29%
|
4,49
|
4,43
|
4,79
|
4,73
|
20/03/2024 |
3.833.340 |
8,54%
|
4,05
|
3,965
|
4,53
|
4,45
|
19/03/2024 |
3.817.674 |
-4,21%
|
4,38
|
4,07
|
4,45
|
4,10
|
18/03/2024 |
2.786.368 |
-0,23%
|
4,32
|
4,12
|
4,40
|
4,28
|
15/03/2024 |
3.263.838 |
0,70%
|
4,32
|
4,27
|
4,45
|
4,34
|
14/03/2024 |
3.126.556 |
-5,06%
|
4,53
|
4,25
|
4,52
|
4,32
|
13/03/2024 |
3.001.859 |
-1,09%
|
4,53
|
4,46
|
4,70
|
4,55
|
12/03/2024 |
4.805.805 |
3,12%
|
4,77
|
4,23
|
4,66
|
4,63
|
11/03/2024 |
6.828.882 |
-6,82%
|
4,77
|
4,45
|
4,8201
|
4,5194
|
08/03/2024 |
5.230.710 |
-4,13%
|
5,18
|
4,85
|
5,24
|
4,8893
|
07/03/2024 |
5.221.284 |
-2,11%
|
5,48
|
5,04
|
5,3999
|
5,10
|
06/03/2024 |
5.466.512 |
-4,57%
|
5,48
|
5,10
|
5,59
|
5,22
|
05/03/2024 |
3.973.932 |
-4,87%
|
5,64
|
5,43
|
5,75
|
5,4798
|
04/03/2024 |
12.373.858 |
-10,84%
|
5,48
|
6,38
|
5,98
|
5,76
|
01/03/2024 |
2.429.326 |
0,16%
|
6,475
|
6,38
|
6,59
|
6,46
|
29/02/2024 |
1.104.489 |
-0,77%
|
6,52
|
6,46
|
6,65
|
6,44
|