Spirit Airlines Inc (SAVE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	216.045	-0,46%	19,42	19,37	19,60	19,55
29/12/2022	251.654	1,97%	19,22	19,18	19,81	19,64
28/12/2022	335.828	-0,57%	19,48	19,13	19,4299	19,26
27/12/2022	146.998	-1,33%	19,59	19,37	19,84	19,37
23/12/2022	63.866	-1,29%	19,695	19,515	19,88	19,515
22/12/2022	294.901	-0,20%	19,68	19,36	19,835	19,77
21/12/2022	203.458	2,54%	19,37	19,31	19,81	19,81
20/12/2022	311.996	0,31%	19,145	19,10	19,54	19,32
19/12/2022	391.206	-3,75%	20,05	19,25	20,075	19,26
16/12/2022	314.291	0,15%	19,735	19,65	20,08	20,01
15/12/2022	430.800	-0,40%	20,06	19,925	20,2757	19,98
14/12/2022	286.174	-0,94%	20,39	19,995	20,415	20,06
13/12/2022	255.525	0,20%	20,34	19,98	20,66	20,25
12/12/2022	163.873	-0,15%	20,25	20,11	20,3117	20,21
09/12/2022	221.253	1,54%	20,14	20,01	20,325	20,49
08/12/2022	261.913	-1,18%	20,44	20,10	20,57	20,18
07/12/2022	349.592	-1,73%	20,78	20,33	20,85	20,42
06/12/2022	1.311.859	-1,10%	21,06	20,66	21,25	20,78
05/12/2022	885.154	-1,29%	21,21	20,945	21,28	21,01
02/12/2022	542.798	-0,65%	21,34	21,0586	21,40	21,29
01/12/2022	1.283.136	-1,29%	21,70	21,23	21,76	21,43
30/11/2022	1.441.444	3,38%	21,06	20,87	21,76	21,71
29/11/2022	1.500.760	-0,29%	21,00	20,93	21,095	21,00
28/11/2022	950.748	-2,91%	21,60	21,035	21,65	21,0888
25/11/2022	356.591	0,16%	21,70	21,665	22,035	21,735
24/11/2022	540.574	0,46%	21,50	21,51	21,79	21,70
23/11/2022	540.574	0,46%	21,50	21,51	21,79	21,70
22/11/2022	572.333	-0,64%	21,55	21,38	21,6746	21,60
21/11/2022	658.476	0,32%	21,51	21,35	21,75	21,74
18/11/2022	1.522.771	1,79%	21,70	21,47	21,71	21,67
17/11/2022	600.440	-1,16%	21,06	21,02	21,34	21,29
16/11/2022	912.082	-0,37%	21,56	20,98	21,53	21,48
15/11/2022	2.019.288	0,44%	21,73	21,501	21,96	21,6555
14/11/2022	231.178	-2,44%	21,76	21,515	22,03	21,56
11/11/2022	273.602	1,90%	21,90	21,78	22,185	22,00
10/11/2022	312.057	1,79%	21,31	21,1674	21,96	21,59
09/11/2022	215.786	-1,44%	21,40	20,87	21,4199	21,19
08/11/2022	205.140	0,23%	21,88	21,2789	22,04	21,51
07/11/2022	242.037	1,68%	21,66	21,43	21,89	21,85
04/11/2022	205.403	2,60%	21,13	20,98	21,485	21,48
03/11/2022	287.287	-2,56%	21,89	20,93	21,429	20,93
02/11/2022	308.463	-4,16%	21,89	21,42	22,04	21,45
01/11/2022	435.011	-2,01%	22,26	21,95	22,58	21,94
31/10/2022	361.599	1,90%	21,63	21,56	22,01	22,00
28/10/2022	275.346	0,72%	21,53	21,45	21,75	21,575
27/10/2022	693.318	-0,23%	21,91	21,54	22,70	21,63
26/10/2022	700.812	4,33%	21,05	20,94	21,99	21,91
25/10/2022	648.929	0,72%	20,67	20,61	21,20	21,02
24/10/2022	599.704	2,05%	20,20	20,2515	21,02	20,87
21/10/2022	310.053	4,03%	19,81	19,77	20,31	20,285
20/10/2022	328.807	0,03%	19,94	19,508	20,16	19,805
19/10/2022	613.413	-0,60%	19,79	19,555	20,01	19,80
18/10/2022	288.817	-1,14%	19,84	19,475	19,92	19,495
17/10/2022	411.195	0,51%	19,76	19,505	19,9898	19,54
14/10/2022	270.224	-1,43%	19,86	19,35	19,8724	19,37
13/10/2022	684.962	5,08%	18,55	18,48	19,65	19,65
12/10/2022	635.244	2,47%	18,23	18,10	18,83	18,70
11/10/2022	521.930	-0,11%	18,37	18,08	18,71	18,24
10/10/2022	358.237	-1,14%	18,58	18,01	18,655	18,26
07/10/2022	515.553	-1,52%	19,08	18,19	19,11	18,78
06/10/2022	407.121	-2,49%	19,37	19,09	19,68	19,0925
05/10/2022	690.107	-2,98%	20,04	19,26	20,07	19,55
04/10/2022	643.108	2,93%	19,94	19,67	20,32	20,02
03/10/2022	863.698	3,73%	18,85	18,78	19,66	19,48
30/09/2022	1.461.989	-6,22%	19,99	18,60	20,19	18,86
29/09/2022	808.300	-0,52%	20,22	19,485	20,1801	20,12
28/09/2022	1.064.090	0,20%	20,12	19,94	20,375	20,22
27/09/2022	543.652	-2,91%	21,03	20,135	21,3314	20,17
26/09/2022	480.495	-3,40%	21,41	20,76	21,545	20,77
23/09/2022	613.842	-4,24%	22,34	21,375	22,40	21,48
22/09/2022	496.905	0,27%	22,46	22,105	22,49	22,43
21/09/2022	284.536	-1,67%	22,69	22,335	22,81	22,34
20/09/2022	269.059	-0,37%	22,61	22,55	22,78	22,70
19/09/2022	436.434	0,64%	22,91	22,43	22,89	22,77
16/09/2022	542.268	-2,83%	22,91	22,54	22,97	22,64
15/09/2022	736.830	1,39%	22,905	22,66	23,46	23,31
14/09/2022	593.493	-0,07%	22,77	22,455	23,11	22,99
13/09/2022	587.418	-0,02%	22,50	22,50	23,15	23,00
12/09/2022	518.414	1,93%	22,46	22,73	23,09	23,01
09/09/2022	755.372	1,14%	22,46	22,32	22,65	22,56
08/09/2022	376.330	-1,24%	22,51	22,245	22,62	22,35
07/09/2022	428.478	2,01%	22,075	22,01	22,855	22,63
06/09/2022	476.752	-1,03%	22,31	21,825	22,36	22,17
05/09/2022	404.455	-1,03%	22,48	22,05	22,67	22,09
02/09/2022	404.455	-1,03%	22,48	22,05	22,67	22,09
01/09/2022	884.627	-1,59%	22,52	21,95	22,52	22,31
31/08/2022	391.669	-0,04%	22,795	22,57	23,00	22,68
30/08/2022	409.196	-0,57%	23,125	22,59	22,945	22,70
29/08/2022	532.953	-2,19%	23,125	22,745	23,16	22,82
26/08/2022	619.030	-1,29%	24,17	23,305	23,945	23,70
25/08/2022	253.841	-0,13%	24,17	23,96	24,21	24,01
24/08/2022	202.698	0,13%	24,07	23,96	24,195	24,05
23/08/2022	227.633	0,04%	24,06	23,97	24,19	24,02
22/08/2022	317.619	-0,99%	23,72	23,71	24,17	24,00
19/08/2022	443.601	-0,04%	24,15	23,925	24,25	24,24
18/08/2022	480.928	-0,92%	24,44	24,18	24,44	24,25
17/08/2022	795.410	-0,81%	24,56	24,34	24,695	24,48
16/08/2022	579.441	-0,94%	24,86	24,645	25,00	24,675
15/08/2022	536.978	1,38%	24,55	24,51	24,995	24,91
12/08/2022	460.715	-0,49%	24,66	24,51	24,97	24,57