Spirit Airlines Inc (SAVE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 09-10-2023 |
836.248 |
1,32%
|
16,61
|
16,33
|
16,96
|
16,85
|
| 06-10-2023 |
685.370 |
-0,18%
|
16,61
|
16,53
|
17,08
|
16,63
|
| 05-10-2023 |
481.881 |
0,54%
|
16,61
|
16,36
|
16,705
|
16,66
|
| 04-10-2023 |
567.123 |
1,78%
|
16,35
|
16,31
|
16,56
|
16,57
|
| 03-10-2023 |
630.539 |
-0,79%
|
16,46
|
16,075
|
16,49
|
16,28
|
| 02-10-2023 |
872.347 |
-0,55%
|
16,17
|
16,205
|
16,84
|
16,41
|
| 29-09-2023 |
624.354 |
2,61%
|
16,17
|
16,09
|
16,54
|
16,50
|
| 28-09-2023 |
667.192 |
-1,76%
|
16,445
|
16,07
|
16,50
|
16,22
|
| 27-09-2023 |
570.329 |
0,98%
|
16,39
|
16,3201
|
16,6999
|
16,46
|
| 26-09-2023 |
540.551 |
-0,12%
|
16,24
|
16,13
|
16,498
|
16,30
|
| 25-09-2023 |
448.131 |
0,74%
|
16,06
|
16,0216
|
16,35
|
16,32
|
| 22-09-2023 |
658.552 |
-0,19%
|
15,52
|
15,94
|
16,34
|
16,20
|
| 21-09-2023 |
1.368.903 |
5,63%
|
15,22
|
15,36
|
16,35
|
16,33
|
| 20-09-2023 |
728.636 |
2,66%
|
15,22
|
15,11
|
15,5357
|
15,46
|
| 19-09-2023 |
1.505.353 |
-5,76%
|
16,065
|
14,95
|
16,065
|
15,06
|
| 18-09-2023 |
958.134 |
-2,92%
|
16,46
|
15,97
|
16,46
|
15,98
|
| 15-09-2023 |
631.539 |
-0,78%
|
16,35
|
16,42
|
17,115
|
16,46
|
| 14-09-2023 |
778.145 |
2,41%
|
16,35
|
16,26
|
16,63
|
16,59
|
| 13-09-2023 |
1.456.461 |
-5,32%
|
16,825
|
16,15
|
17,17
|
16,36
|
| 12-09-2023 |
1.578.372 |
-1,14%
|
17,49
|
17,24
|
17,84
|
17,28
|
| 11-09-2023 |
3.277.593 |
11,98%
|
15,80
|
15,60
|
17,94
|
17,48
|
| 08-09-2023 |
508.405 |
-0,89%
|
15,725
|
15,52
|
15,845
|
15,61
|
| 07-09-2023 |
268.620 |
-0,63%
|
15,83
|
15,70
|
15,9999
|
15,75
|
| 06-09-2023 |
440.829 |
-2,52%
|
16,15
|
15,76
|
16,21
|
15,85
|
| 05-09-2023 |
521.539 |
-1,46%
|
16,37
|
15,985
|
16,43
|
16,26
|
| 04-09-2023 |
402.253 |
0,00%
|
16,63
|
16,455
|
16,81
|
16,50
|
| 01-09-2023 |
402.253 |
0,00%
|
16,63
|
16,455
|
16,81
|
16,50
|
| 31-08-2023 |
349.341 |
-0,96%
|
16,60
|
16,47
|
16,76
|
16,50
|
| 30-08-2023 |
362.878 |
0,97%
|
16,48
|
16,47
|
16,7775
|
16,66
|
| 29-08-2023 |
496.085 |
4,76%
|
15,67
|
15,66
|
16,60
|
16,50
|
| 28-08-2023 |
621.828 |
1,81%
|
15,64
|
15,58
|
15,88
|
15,75
|
| 25-08-2023 |
1.408.212 |
-0,90%
|
15,66
|
15,225
|
15,8801
|
15,47
|
| 24-08-2023 |
1.263.981 |
-6,19%
|
16,63
|
15,59
|
16,645
|
15,61
|
| 23-08-2023 |
248.789 |
1,39%
|
16,485
|
16,42
|
16,79
|
16,74
|
| 22-08-2023 |
310.194 |
-0,96%
|
16,69
|
16,385
|
16,72
|
16,51
|
| 21-08-2023 |
244.375 |
0,00%
|
16,69
|
16,53
|
16,79
|
16,67
|
| 18-08-2023 |
432.577 |
-1,96%
|
16,69
|
16,43
|
16,705
|
16,55
|
| 17-08-2023 |
962.597 |
5,83%
|
15,96
|
15,98
|
16,88
|
16,89
|
| 16-08-2023 |
544.587 |
1,08%
|
15,80
|
15,73
|
16,10
|
15,96
|
| 15-08-2023 |
771.249 |
-0,50%
|
16,01
|
15,515
|
15,87
|
15,79
|
| 14-08-2023 |
411.084 |
-1,37%
|
16,01
|
15,85
|
16,065
|
15,87
|
| 11-08-2023 |
515.482 |
0,50%
|
15,96
|
15,891
|
16,08
|
16,09
|
| 10-08-2023 |
489.447 |
0,50%
|
16,03
|
15,94
|
16,12
|
16,01
|
| 09-08-2023 |
728.013 |
-3,57%
|
16,35
|
15,92
|
16,355
|
15,93
|
| 08-08-2023 |
641.750 |
1,72%
|
15,85
|
15,965
|
16,7542
|
16,52
|
| 07-08-2023 |
483.458 |
0,31%
|
15,85
|
16,00
|
16,29
|
16,24
|
| 04-08-2023 |
1.137.433 |
2,08%
|
15,85
|
15,58
|
16,29
|
16,19
|
| 03-08-2023 |
1.856.624 |
-7,14%
|
16,765
|
15,815
|
16,86
|
15,86
|
| 02-08-2023 |
1.102.838 |
-4,85%
|
17,865
|
17,02
|
17,91
|
17,08
|
| 01-08-2023 |
501.953 |
-1,91%
|
18,18
|
17,79
|
18,525
|
17,95
|
| 31-07-2023 |
442.616 |
0,72%
|
18,09
|
18,17
|
18,525
|
18,30
|
| 28-07-2023 |
504.738 |
0,67%
|
18,09
|
18,02
|
18,242
|
18,17
|
| 27-07-2023 |
1.242.377 |
-4,09%
|
18,15
|
17,90
|
18,46
|
18,05
|
| 26-07-2023 |
412.951 |
0,48%
|
18,94
|
18,71
|
18,96
|
18,82
|
| 25-07-2023 |
807.058 |
-2,40%
|
18,975
|
18,55
|
19,04
|
18,73
|
| 24-07-2023 |
462.382 |
2,02%
|
18,63
|
18,675
|
19,19
|
19,19
|
| 21-07-2023 |
368.602 |
-0,84%
|
19,15
|
18,795
|
19,17
|
18,91
|
| 20-07-2023 |
787.122 |
0,69%
|
18,71
|
18,63
|
19,19
|
19,07
|
| 19-07-2023 |
584.814 |
1,18%
|
18,88
|
18,49
|
19,055
|
18,94
|
| 18-07-2023 |
498.559 |
1,91%
|
18,35
|
18,275
|
18,80
|
18,72
|
| 17-07-2023 |
767.960 |
-3,52%
|
18,95
|
18,355
|
19,07
|
18,37
|
| 14-07-2023 |
703.996 |
1,06%
|
19,51
|
18,17
|
19,06
|
19,04
|
| 13-07-2023 |
896.034 |
-1,93%
|
19,51
|
18,70
|
19,58
|
18,84
|
| 12-07-2023 |
649.894 |
-1,69%
|
19,145
|
19,14
|
19,69
|
19,21
|
| 11-07-2023 |
895.220 |
1,37%
|
19,145
|
18,705
|
19,60
|
19,25
|
| 10-07-2023 |
1.367.841 |
2,04%
|
18,98
|
18,77
|
19,67
|
18,99
|
| 07-07-2023 |
932.721 |
4,26%
|
17,92
|
17,92
|
18,73
|
18,61
|
| 06-07-2023 |
634.151 |
1,08%
|
17,11
|
17,52
|
18,05
|
17,85
|
| 05-07-2023 |
551.262 |
2,49%
|
17,11
|
17,06
|
17,83
|
17,70
|
| 04-07-2023 |
184.623 |
0,64%
|
17,245
|
17,10
|
17,38
|
17,27
|
| 03-07-2023 |
184.511 |
1,22%
|
17,245
|
17,10
|
17,38
|
17,37
|
| 30-06-2023 |
372.914 |
1,37%
|
17,245
|
16,96
|
17,28
|
17,1108
|
| 29-06-2023 |
394.741 |
-0,06%
|
16,97
|
16,84
|
17,125
|
16,88
|
| 28-06-2023 |
397.778 |
0,30%
|
16,84
|
16,73
|
16,9399
|
16,89
|
| 27-06-2023 |
641.830 |
3,50%
|
16,37
|
16,3397
|
16,95
|
16,84
|
| 26-06-2023 |
291.236 |
0,56%
|
16,22
|
16,22
|
16,555
|
16,27
|
| 23-06-2023 |
323.633 |
-1,52%
|
16,22
|
16,07
|
16,67
|
16,18
|
| 22-06-2023 |
264.831 |
-1,31%
|
16,66
|
16,44
|
16,67
|
16,53
|
| 21-06-2023 |
282.403 |
0,12%
|
16,66
|
16,62
|
16,88
|
16,75
|
| 20-06-2023 |
353.395 |
-1,36%
|
16,90
|
16,68
|
16,92
|
16,73
|
| 19-06-2023 |
424.720 |
1,62%
|
16,87
|
16,77
|
17,0599
|
16,96
|
| 16-06-2023 |
424.720 |
1,62%
|
16,87
|
16,77
|
17,0599
|
16,96
|
| 15-06-2023 |
459.373 |
1,96%
|
16,23
|
16,18
|
16,74
|
16,69
|
| 14-06-2023 |
872.313 |
-0,43%
|
16,00
|
16,292
|
16,75
|
16,37
|
| 13-06-2023 |
484.522 |
3,27%
|
16,00
|
15,93
|
16,4701
|
16,44
|
| 12-06-2023 |
1.044.070 |
3,51%
|
15,48
|
15,43
|
16,015
|
15,92
|
| 09-06-2023 |
360.518 |
-1,09%
|
15,51
|
15,37
|
15,66
|
15,38
|
| 08-06-2023 |
465.245 |
-1,02%
|
15,70
|
15,52
|
15,69
|
15,55
|
| 07-06-2023 |
594.090 |
2,21%
|
15,39
|
15,345
|
15,75
|
15,71
|
| 06-06-2023 |
518.786 |
0,46%
|
15,195
|
15,14
|
15,43
|
15,37
|
| 05-06-2023 |
461.761 |
-0,59%
|
15,32
|
15,14
|
15,41
|
15,30
|
| 02-06-2023 |
951.331 |
1,25%
|
15,40
|
15,16
|
15,59
|
15,39
|
| 01-06-2023 |
544.323 |
-0,07%
|
15,20
|
15,11
|
15,49
|
15,20
|
| 31-05-2023 |
1.009.795 |
1,22%
|
14,55
|
14,90
|
15,21
|
15,21
|
| 30-05-2023 |
1.009.795 |
1,22%
|
14,55
|
14,90
|
15,21
|
14,98
|
| 29-05-2023 |
627.032 |
1,17%
|
14,55
|
14,54
|
14,865
|
14,72
|
| 26-05-2023 |
627.032 |
1,17%
|
14,55
|
14,54
|
14,865
|
14,72
|
| 25-05-2023 |
1.139.438 |
-1,89%
|
14,76
|
14,41
|
14,785
|
14,55
|
| 24-05-2023 |
808.743 |
-1,07%
|
14,92
|
14,75
|
15,03
|
14,85
|
| 23-05-2023 |
1.125.573 |
-1,38%
|
15,27
|
14,995
|
15,28
|
15,01
|
Por favor leia o