Spirit Airlines Inc (SAVE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
10/05/2023	601.541	-0,82%	15,95	15,445	15,89	15,66
09/05/2023	393.502	-0,82%	15,82	15,61	15,91	15,79
08/05/2023	1.310.282	-2,45%	16,32	15,775	16,24	15,92
05/05/2023	502.972	1,18%	16,18	16,1675	16,375	16,32
04/05/2023	848.904	-3,30%	16,59	15,90	16,59	16,13
03/05/2023	735.389	-0,77%	16,87	16,615	16,89	16,68
02/05/2023	439.624	-0,06%	16,79	16,605	16,86	16,81
01/05/2023	673.101	-1,64%	17,03	16,775	17,07	16,82
28/04/2023	371.764	-0,18%	17,10	17,03	17,265	17,10
27/04/2023	562.709	-0,06%	17,01	16,7503	17,23	17,13
26/04/2023	349.100	0,82%	16,98	16,9325	17,24	17,14
25/04/2023	306.727	-1,79%	17,18	17,00	17,37	17,00
24/04/2023	320.730	-1,14%	17,49	17,29	17,54	17,31
21/04/2023	249.467	0,98%	17,33	17,25	17,515	17,51
20/04/2023	440.201	-0,63%	17,31	17,31	17,63	17,44
19/04/2023	394.884	0,86%	17,31	17,27	17,605	17,55
18/04/2023	297.294	-0,69%	17,45	17,305	17,62	17,40
17/04/2023	210.912	1,04%	17,33	17,27	17,52	17,52
14/04/2023	254.299	-1,08%	17,51	17,26	17,545	17,34
13/04/2023	196.735	-0,11%	17,635	17,49	17,66	17,53
12/04/2023	307.470	-0,40%	17,61	17,285	17,625	17,55
11/04/2023	300.488	0,17%	17,65	17,50	17,6809	17,62
10/04/2023	381.718	0,98%	17,37	17,33	17,75	17,59
06/04/2023	238.859	0,58%	17,31	17,21	17,42	17,42
05/04/2023	231.641	-0,92%	17,34	17,175	17,40	17,32
04/04/2023	253.671	-0,57%	17,55	17,27	17,62	17,48
03/04/2023	622.598	2,39%	16,98	17,00	17,64	17,58
31/03/2023	532.528	0,35%	17,24	17,02	17,35	17,17
30/03/2023	1.028.287	1,06%	17,11	16,90	17,1378	17,11
29/03/2023	449.702	-0,66%	16,83	16,7201	17,175	16,60
28/03/2023	323.223	-0,06%	16,68	16,63	16,74	16,71
27/03/2023	274.394	-0,36%	16,83	16,6505	16,89	16,72
24/03/2023	705.783	-0,30%	16,78	16,431	16,865	16,78
23/03/2023	614.291	0,12%	16,90	16,70	17,0498	16,93
22/03/2023	493.355	-0,94%	17,00	16,88	17,155	16,91
21/03/2023	485.292	0,95%	17,00	16,94	17,15	17,07
20/03/2023	714.712	-0,53%	17,05	16,8207	17,06	16,91
17/03/2023	474.282	-0,64%	17,09	16,80	17,04	17,00
16/03/2023	554.380	1,00%	16,78	16,75	17,12	17,11
15/03/2023	1.064.556	-0,65%	16,64	16,64	17,08	16,94
14/03/2023	884.289	1,13%	16,94	16,63	17,39	17,05
13/03/2023	1.102.013	-0,41%	16,87	16,3601	16,93	16,86
10/03/2023	825.723	-2,03%	17,31	16,785	17,35	16,93
09/03/2023	1.290.453	-3,46%	17,80	17,24	17,93	17,28
08/03/2023	1.905.036	4,50%	17,03	17,055	18,00	17,90
07/03/2023	3.989.757	4,71%	16,64	16,40	17,18	17,13
06/03/2023	6.014.586	-8,65%	18,00	16,17	18,45	16,38
03/03/2023	571.692	0,56%	17,88	17,80	18,04	17,93
02/03/2023	603.191	-0,94%	17,82	17,505	17,90	17,83
01/03/2023	993.201	-1,75%	18,23	17,81	18,32	18,00
28/02/2023	658.602	-1,08%	18,615	18,27	18,64	18,32
27/02/2023	1.408.385	-2,73%	19,00	18,52	19,04	18,50
24/02/2023	338.154	0,42%	18,88	18,88	19,05	19,02
23/02/2023	569.539	-0,53%	19,13	18,87	19,24	18,94
22/02/2023	439.707	-0,11%	19,13	18,92	19,18	19,04
21/02/2023	512.443	-0,16%	19,09	18,905	19,248	19,06
20/02/2023	406.099	1,21%	19,055	18,86	19,29	19,19
17/02/2023	406.099	1,21%	19,055	18,86	19,29	19,19
16/02/2023	411.749	-0,42%	18,96	18,88	19,125	18,96
15/02/2023	722.964	-1,14%	19,24	18,95	19,31	19,04
14/02/2023	381.885	-0,98%	19,36	19,22	19,60	19,26
13/02/2023	299.818	1,04%	19,20	19,16	19,5902	19,45
10/02/2023	308.179	-1,54%	19,405	19,225	19,415	19,25
09/02/2023	551.831	0,21%	19,60	19,3601	19,66	19,55
08/02/2023	531.351	-1,96%	19,84	19,5012	19,94	19,51
07/02/2023	764.656	1,53%	20,05	19,62	20,0689	19,90
06/02/2023	402.432	-0,71%	19,76	19,46	19,70	19,60
03/02/2023	420.399	-0,85%	19,89	19,565	19,95	19,77
02/02/2023	534.587	-0,10%	20,04	19,77	20,18	19,94
01/02/2023	474.511	0,61%	19,905	19,80	20,24	19,96
31/01/2023	370.541	0,66%	19,78	19,72	20,06	19,84
30/01/2023	400.026	-0,25%	19,72	19,63	19,945	19,71
27/01/2023	308.518	-0,79%	20,095	19,73	20,20	20,00
26/01/2023	253.282	1,31%	19,98	19,75	20,29	20,16
25/01/2023	212.632	0,76%	19,55	19,55	20,05	19,90
24/01/2023	182.020	-0,40%	19,94	19,69	20,06	19,75
23/01/2023	392.923	-0,75%	19,97	19,875	20,10	19,93
20/01/2023	473.423	-0,05%	20,11	19,905	20,18	20,04
19/01/2023	371.106	-3,61%	20,63	20,025	20,65	20,05
18/01/2023	261.123	0,19%	20,94	20,71	20,986	20,80
17/01/2023	356.156	0,48%	20,66	20,56	20,79	20,76
16/01/2023	433.731	-0,97%	20,25	20,28	20,86	20,36
13/01/2023	433.731	-0,97%	20,25	20,28	20,86	20,36
12/01/2023	478.309	3,37%	20,13	20,10	20,64	20,56
11/01/2023	463.370	1,79%	19,69	19,64	20,14	19,89
10/01/2023	485.965	1,35%	19,35	19,355	19,565	19,54
09/01/2023	514.211	-0,10%	19,41	19,16	19,54	19,28
06/01/2023	498.706	-0,57%	19,58	19,28	19,69	19,27
05/01/2023	349.872	-2,02%	19,76	19,37	19,80	19,38
04/01/2023	243.934	2,17%	19,46	19,445	19,79	19,78
03/01/2023	201.206	-0,62%	19,66	19,255	19,80	19,36
02/01/2023	216.045	-0,46%	19,42	19,37	19,60	19,55