Spirit Airlines Inc (SAVEQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/05/2023	2.086.272	-1,73%	15,60	15,29	15,75	15,32
19/05/2023	882.755	-1,20%	15,81	15,275	15,83	15,59
18/05/2023	372.938	-0,13%	15,80	15,56	15,80	15,78
17/05/2023	392.995	1,41%	15,62	15,61	15,96	15,80
16/05/2023	321.159	-0,76%	15,61	15,44	15,705	15,58
15/05/2023	415.566	1,49%	15,55	15,47	15,775	15,70
12/05/2023	354.499	-0,51%	15,55	15,4047	15,575	15,47
11/05/2023	456.972	-0,70%	15,56	15,465	15,66	15,55