Spirit Airlines Inc (SAVE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28-02-2024 |
1.819.759 |
2,21%
|
6,345
|
6,2823
|
6,52
|
6,49
|
| 27-02-2024 |
2.254.558 |
1,12%
|
6,345
|
6,27
|
6,44
|
6,35
|
| 26-02-2024 |
2.391.248 |
-2,33%
|
6,44
|
6,20
|
6,48
|
6,28
|
| 23-02-2024 |
2.004.113 |
-0,46%
|
6,425
|
6,35
|
6,57
|
6,43
|
| 22-02-2024 |
2.548.550 |
0,94%
|
6,40
|
6,28
|
6,585
|
6,47
|
| 21-02-2024 |
1.922.898 |
-0,91%
|
6,585
|
6,45
|
6,63
|
6,54
|
| 20-02-2024 |
2.882.441 |
-0,15%
|
6,53
|
6,57
|
6,81
|
6,61
|
| 19-02-2024 |
755.672 |
0,00%
|
6,53
|
6,42
|
6,745
|
6,62
|
| 16-02-2024 |
755.672 |
2,96%
|
6,53
|
6,42
|
6,745
|
6,62
|
| 15-02-2024 |
3.944.758 |
3,11%
|
6,45
|
6,44
|
6,78
|
6,63
|
| 14-02-2024 |
2.926.212 |
1,41%
|
6,43
|
6,2229
|
6,46
|
6,46
|
| 13-02-2024 |
5.438.883 |
-5,07%
|
6,52
|
6,172
|
6,56
|
6,3793
|
| 12-02-2024 |
3.892.729 |
1,20%
|
6,73
|
6,57
|
6,80
|
6,73
|
| 09-02-2024 |
4.963.526 |
-6,97%
|
7,31
|
6,65
|
7,14
|
6,6797
|
| 08-02-2024 |
12.649.463 |
2,73%
|
7,31
|
6,6901
|
7,6065
|
7,14
|
| 07-02-2024 |
5.552.759 |
-1,13%
|
7,01
|
6,68
|
7,13
|
7,00
|
| 06-02-2024 |
9.097.758 |
13,28%
|
6,18
|
6,18
|
7,25
|
7,08
|
| 05-02-2024 |
3.245.682 |
-0,79%
|
6,18
|
6,10
|
6,30
|
6,25
|
| 02-02-2024 |
6.046.081 |
-1,42%
|
6,32
|
6,06
|
6,41
|
6,27
|
| 01-02-2024 |
4.299.609 |
0,95%
|
6,32
|
6,20
|
6,45
|
6,35
|
| 31-01-2024 |
8.265.711 |
-1,57%
|
6,32
|
6,22
|
6,67
|
6,29
|
| 30-01-2024 |
12.546.615 |
5,47%
|
6,44
|
6,20
|
6,52
|
6,36
|
| 29-01-2024 |
10.538.006 |
-3,36%
|
6,33
|
6,00
|
6,60
|
6,04
|
| 26-01-2024 |
27.050.239 |
-12,88%
|
7,24
|
5,68
|
6,65
|
6,29
|
| 25-01-2024 |
11.247.032 |
1,69%
|
7,24
|
6,80
|
7,45
|
7,22
|
| 24-01-2024 |
22.482.754 |
-12,79%
|
8,33
|
6,92
|
8,52
|
7,09
|
| 23-01-2024 |
36.322.988 |
3,51%
|
8,32
|
7,86
|
9,34
|
8,26
|
| 22-01-2024 |
38.097.630 |
19,16%
|
7,07
|
6,60
|
8,28
|
7,96
|
| 19-01-2024 |
57.975.583 |
17,02%
|
7,17
|
6,60
|
7,27
|
6,67
|
| 18-01-2024 |
82.722.175 |
-7,49%
|
15,075
|
4,04
|
5,94
|
5,68
|
| 17-01-2024 |
44.339.897 |
-22,60%
|
15,075
|
5,74
|
6,75
|
6,13
|
| 16-01-2024 |
56.961.522 |
-47,23%
|
15,075
|
5,80
|
15,52
|
7,90
|
| 15-01-2024 |
1.513.717 |
-1,38%
|
15,33
|
14,755
|
15,55
|
14,9702
|
| 12-01-2024 |
1.513.717 |
-1,38%
|
15,33
|
14,755
|
15,55
|
14,9702
|
| 11-01-2024 |
1.599.848 |
-2,54%
|
15,82
|
15,1511
|
16,02
|
15,33
|
| 10-01-2024 |
2.070.503 |
0,13%
|
15,95
|
15,61
|
16,62
|
15,73
|
| 09-01-2024 |
2.714.172 |
-3,32%
|
15,95
|
14,922
|
16,16
|
15,71
|
| 08-01-2024 |
1.512.218 |
2,39%
|
15,95
|
15,63
|
16,60
|
16,26
|
| 05-01-2024 |
1.279.231 |
0,70%
|
15,82
|
15,80
|
16,1588
|
15,88
|
| 04-01-2024 |
1.490.312 |
-0,56%
|
16,34
|
15,4501
|
16,055
|
15,88
|
| 03-01-2024 |
1.384.881 |
-2,32%
|
16,34
|
15,70
|
16,3226
|
15,97
|
| 02-01-2024 |
1.609.331 |
-0,24%
|
16,34
|
16,2204
|
16,848
|
16,35
|
| 29-12-2023 |
1.383.027 |
-0,06%
|
16,34
|
16,298
|
16,60
|
16,39
|
| 28-12-2023 |
711.972 |
-0,37%
|
16,34
|
16,24
|
16,50
|
16,40
|
| 27-12-2023 |
1.291.642 |
-1,02%
|
16,96
|
16,13
|
16,83
|
16,46
|
| 26-12-2023 |
1.305.944 |
-1,25%
|
16,96
|
16,59
|
17,015
|
16,63
|
| 22-12-2023 |
1.787.558 |
2,37%
|
16,485
|
16,45
|
16,95
|
16,84
|
| 21-12-2023 |
1.460.640 |
3,20%
|
16,25
|
16,20
|
16,53
|
16,45
|
| 20-12-2023 |
1.839.385 |
0,44%
|
15,99
|
15,74
|
16,50
|
16,04
|
| 19-12-2023 |
1.937.808 |
-0,37%
|
16,13
|
15,93
|
16,43
|
15,97
|
| 18-12-2023 |
2.780.169 |
4,36%
|
15,50
|
15,45
|
16,12
|
16,03
|
| 15-12-2023 |
2.955.696 |
1,99%
|
14,82
|
14,95
|
15,445
|
15,36
|
| 14-12-2023 |
2.653.426 |
3,51%
|
14,82
|
14,6497
|
15,40
|
15,06
|
| 13-12-2023 |
2.049.665 |
2,03%
|
14,35
|
14,06
|
14,74
|
14,55
|
| 12-12-2023 |
1.685.359 |
-2,13%
|
14,42
|
14,24
|
14,68
|
14,26
|
| 11-12-2023 |
1.440.108 |
0,14%
|
14,42
|
14,34
|
14,93
|
14,57
|
| 08-12-2023 |
2.547.522 |
1,93%
|
14,42
|
14,32
|
14,865
|
14,81
|
| 07-12-2023 |
1.956.735 |
2,40%
|
13,965
|
14,02
|
14,615
|
14,53
|
| 06-12-2023 |
2.953.254 |
3,80%
|
13,965
|
13,61
|
14,495
|
14,19
|
| 05-12-2023 |
9.364.364 |
-12,26%
|
15,52
|
12,80
|
15,55
|
13,67
|
| 04-12-2023 |
3.781.269 |
3,34%
|
14,82
|
15,26
|
16,25
|
15,46
|
| 01-12-2023 |
1.498.734 |
0,95%
|
14,82
|
14,4401
|
15,24
|
14,96
|
| 30-11-2023 |
2.324.951 |
-0,87%
|
15,145
|
14,42
|
15,258
|
14,90
|
| 29-11-2023 |
3.925.044 |
5,18%
|
14,30
|
14,13
|
15,38
|
15,03
|
| 28-11-2023 |
3.913.627 |
6,17%
|
13,51
|
13,48
|
14,63
|
14,29
|
| 27-11-2023 |
2.431.799 |
4,07%
|
12,89
|
12,8101
|
13,98
|
13,54
|
| 24-11-2023 |
800.839 |
0,39%
|
12,925
|
12,85
|
13,30
|
13,05
|
| 23-11-2023 |
1.887.055 |
2,68%
|
12,43
|
12,75
|
13,18
|
13,01
|
| 22-11-2023 |
1.787.187 |
2,61%
|
12,43
|
12,75
|
13,18
|
13,00
|
| 21-11-2023 |
2.919.586 |
-3,70%
|
12,43
|
12,1916
|
13,2898
|
12,77
|
| 20-11-2023 |
3.745.854 |
6,68%
|
12,43
|
12,06
|
13,28
|
13,26
|
| 17-11-2023 |
7.218.247 |
19,06%
|
10,57
|
10,57
|
12,69
|
12,43
|
| 16-11-2023 |
3.184.430 |
-6,79%
|
11,19
|
10,345
|
11,3366
|
10,44
|
| 15-11-2023 |
4.974.343 |
12,56%
|
10,08
|
10,08
|
11,38
|
11,20
|
| 14-11-2023 |
3.833.503 |
10,77%
|
9,24
|
9,10
|
10,07
|
9,87
|
| 13-11-2023 |
3.664.751 |
2,51%
|
8,74
|
8,68
|
9,46
|
9,00
|
| 10-11-2023 |
3.614.242 |
-5,59%
|
9,30
|
8,77
|
9,32
|
8,79
|
| 09-11-2023 |
4.451.846 |
-8,74%
|
11,10
|
9,17
|
11,25
|
9,309
|
| 08-11-2023 |
3.857.175 |
-7,19%
|
11,10
|
10,12
|
11,25
|
10,20
|
| 07-11-2023 |
2.026.711 |
-3,17%
|
11,35
|
10,88
|
11,3993
|
10,99
|
| 06-11-2023 |
1.992.227 |
0,80%
|
11,40
|
10,83
|
11,48
|
11,35
|
| 03-11-2023 |
3.073.296 |
1,35%
|
11,235
|
11,185
|
11,56
|
11,26
|
| 02-11-2023 |
2.603.868 |
-0,63%
|
11,235
|
11,02
|
11,76
|
11,11
|
| 01-11-2023 |
2.224.012 |
-2,66%
|
13,06
|
11,08
|
11,64
|
11,175
|
| 31-10-2023 |
7.059.284 |
-12,33%
|
14,66
|
10,73
|
13,095
|
11,45
|
| 30-10-2023 |
3.683.702 |
-11,10%
|
15,85
|
12,9501
|
14,705
|
13,06
|
| 27-10-2023 |
980.148 |
-5,62%
|
15,85
|
15,06
|
15,9799
|
15,11
|
| 26-10-2023 |
2.505.286 |
-4,59%
|
16,02
|
15,75
|
16,23
|
16,01
|
| 25-10-2023 |
1.098.351 |
0,78%
|
16,46
|
16,48
|
16,92
|
16,78
|
| 24-10-2023 |
1.298.782 |
1,84%
|
16,46
|
16,30
|
17,49
|
16,65
|
| 23-10-2023 |
1.419.685 |
0,67%
|
16,46
|
16,33
|
16,73
|
16,45
|
| 20-10-2023 |
1.217.365 |
0,86%
|
16,58
|
16,02
|
16,475
|
16,40
|
| 19-10-2023 |
874.487 |
-1,69%
|
16,41
|
16,10
|
16,61
|
16,26
|
| 18-10-2023 |
932.206 |
0,24%
|
16,41
|
16,28
|
16,5701
|
16,54
|
| 17-10-2023 |
1.118.245 |
2,93%
|
16,09
|
16,09
|
16,55
|
16,499
|
| 16-10-2023 |
1.179.851 |
0,63%
|
16,60
|
15,92
|
16,1225
|
16,03
|
| 13-10-2023 |
2.244.619 |
-0,93%
|
16,60
|
15,685
|
16,32
|
15,93
|
| 12-10-2023 |
889.645 |
-1,65%
|
16,60
|
16,06
|
16,60
|
16,08
|
| 11-10-2023 |
643.773 |
-1,62%
|
16,95
|
16,33
|
16,82
|
16,44
|
| 10-10-2023 |
697.272 |
-0,83%
|
16,45
|
16,615
|
17,09
|
16,71
|
Por favor leia o