Delta Air Lines Inc (DAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,36%	52,56	52,445	53,205	52,70
17/05/2024	2.029.315	0,36%	52,56	52,445	53,205	52,70
16/05/2024	1.963.963	-1,41%	53,36	52,49	53,48	52,51
15/05/2024	2.393.955	0,40%	53,36	52,995	53,53	53,27
14/05/2024	2.374.705	0,13%	52,91	52,955	53,50	53,06
13/05/2024	3.343.379	0,93%	52,91	52,925	53,86	52,99
10/05/2024	2.657.364	-0,28%	52,91	52,155	53,15	52,60
09/05/2024	2.122.482	0,90%	52,15	52,02	52,895	52,75
08/05/2024	2.260.570	0,15%	52,19	51,96	52,75	52,28
07/05/2024	3.190.473	-1,38%	52,17	52,03	52,525	52,20
06/05/2024	3.997.822	2,68%	51,97	51,68	53,00	52,93
03/05/2024	4.127.546	1,02%	51,35	50,82	51,65	51,55
02/05/2024	3.568.571	2,02%	49,74	50,25	51,18	51,03
01/05/2024	5.417.310	-0,10%	49,74	49,28	50,50	50,02
30/04/2024	4.475.915	-0,75%	49,74	49,77	50,73	50,07
29/04/2024	4.618.932	1,10%	49,74	49,75	50,74	50,47
26/04/2024	3.892.736	0,08%	49,74	49,18	50,235	49,92
25/04/2024	6.176.970	4,11%	47,29	46,87	49,93	49,91
24/04/2024	3.569.078	-2,62%	49,18	47,74	49,25	47,94
23/04/2024	5.517.547	0,43%	47,77	48,225	49,615	49,23
22/04/2024	4.744.921	2,96%	47,77	47,80	49,18	48,98
19/04/2024	4.361.413	-0,59%	47,77	47,50	48,745	47,57
18/04/2024	5.495.288	-0,06%	48,03	47,815	49,21	47,85
17/04/2024	6.687.551	2,69%	46,50	47,15	48,19	47,80
16/04/2024	4.912.347	-0,34%	46,50	45,64	46,77	46,49
15/04/2024	6.308.889	-0,45%	47,24	46,295	47,82	46,65
12/04/2024	8.720.707	-1,62%	47,24	46,09	46,945	46,86
11/04/2024	7.680.258	3,01%	47,24	46,5803	47,88	47,63
10/04/2024	19.628.657	-2,37%	47,24	45,72	49,2299	46,2002
09/04/2024	6.613.573	0,43%	47,24	46,425	47,4818	47,21
08/04/2024	4.043.547	2,06%	46,03	46,30	47,39	47,01
05/04/2024	3.329.042	0,39%	46,03	45,45	46,46	46,06
04/04/2024	5.137.074	-1,48%	47,34	45,66	48,065	45,88
03/04/2024	5.378.593	-0,70%	46,82	46,50	47,465	46,57
02/04/2024	4.812.565	-2,74%	48,45	46,40	47,385	46,90
01/04/2024	7.198.583	0,73%	48,45	48,205	49,195	48,22
28/03/2024	5.703.304	1,10%	47,29	47,25	48,055	47,83
27/03/2024	4.287.624	3,01%	45,55	46,07	47,4901	47,31
26/03/2024	2.987.061	1,08%	45,55	45,44	46,12	45,91
25/03/2024	3.691.847	-0,37%	45,41	44,565	45,585	45,42
22/03/2024	3.072.022	-0,89%	46,00	45,62	46,14	45,59
21/03/2024	4.589.000	1,37%	45,54	45,21	46,045	46,00
20/03/2024	4.325.811	3,75%	43,91	43,62	45,45	45,38
19/03/2024	2.236.562	0,69%	43,50	43,215	43,775	43,74
18/03/2024	3.502.338	0,74%	43,28	42,62	43,6462	43,44
15/03/2024	3.064.251	0,14%	41,25	42,965	43,46	43,12
14/03/2024	4.344.741	-1,94%	41,25	42,765	43,84	43,06
13/03/2024	5.488.349	2,64%	41,25	42,64	44,47	43,89
12/03/2024	6.915.953	0,19%	41,25	41,44	42,76	42,76
11/03/2024	3.648.921	1,04%	41,25	41,95	42,695	42,68
08/03/2024	3.789.439	-1,26%	41,25	42,09	43,26	42,24
07/03/2024	4.790.127	1,81%	41,25	42,14	43,2327	42,78
06/03/2024	2.867.581	0,53%	41,25	41,7391	42,2567	42,02
05/03/2024	3.009.583	0,55%	41,25	41,185	41,87	41,80
04/03/2024	3.664.222	-1,40%	42,17	41,21	42,455	41,57
01/03/2024	2.455.996	-0,26%	42,17	41,53	42,27	42,16
29/02/2024	3.372.289	0,62%	42,17	41,99	42,695	42,27
28/02/2024	2.892.037	0,07%	41,78	41,52	42,115	42,01
27/02/2024	2.868.124	0,46%	41,78	41,765	42,255	41,98
26/02/2024	3.515.913	0,17%	41,78	41,66	42,165	41,79
23/02/2024	4.059.327	-0,71%	41,07	41,44	41,97	41,72
22/02/2024	6.261.927	3,34%	41,07	40,94	42,39	42,12
21/02/2024	2.652.767	0,39%	39,94	40,13	40,975	40,76
20/02/2024	3.971.456	1,20%	39,94	39,87	40,89	40,60
19/02/2024	1.961.321	0,00%	40,50	39,98	40,61	40,12
16/02/2024	1.961.321	-1,76%	40,50	39,98	40,61	40,12
15/02/2024	3.476.908	0,39%	41,19	40,80	41,42	41,00
14/02/2024	4.084.855	2,07%	40,345	39,955	41,125	40,84
13/02/2024	4.161.794	-1,41%	40,345	39,37	40,10	40,01
12/02/2024	3.363.546	0,17%	40,345	40,28	40,94	40,58
09/02/2024	3.631.591	0,40%	40,28	39,96	40,8702	40,51
08/02/2024	3.441.272	0,35%	40,28	39,55	40,49	40,35
07/02/2024	2.987.383	0,08%	40,27	39,79	40,41	40,21
06/02/2024	3.548.058	2,40%	39,20	39,04	40,2762	40,18
05/02/2024	3.811.012	-1,85%	39,42	38,96	39,545	39,24
02/02/2024	3.417.793	0,78%	39,42	39,16	40,125	40,07
01/02/2024	5.001.856	1,58%	39,42	38,605	39,805	39,76
31/01/2024	3.244.907	-0,96%	39,59	38,8801	39,75	39,14
30/01/2024	2.933.394	-1,42%	39,59	39,41	40,03	39,52
29/01/2024	3.209.866	1,16%	40,26	39,3436	40,17	40,09
26/01/2024	3.655.369	-1,37%	40,26	39,59	40,56	39,63
25/01/2024	8.996.141	5,21%	39,04	39,01	40,31	40,18
24/01/2024	4.673.116	-0,03%	38,16	38,03	38,70	38,00
23/01/2024	7.262.539	2,79%	38,16	37,67	38,97	38,01
22/01/2024	5.406.695	-0,81%	38,16	36,98	38,18	36,98
19/01/2024	9.850.133	-2,13%	38,16	36,69	38,22	37,28
18/01/2024	6.316.595	2,56%	37,34	37,155	38,28	38,09
17/01/2024	5.301.672	-0,88%	37,23	36,99	37,97	37,14
16/01/2024	13.323.835	-2,60%	38,03	36,345	38,1901	37,47
15/01/2024	23.085.973	-8,97%	40,15	38,38	40,76	38,47
12/01/2024	23.085.973	-8,97%	40,15	38,38	40,76	38,47
11/01/2024	5.121.972	0,36%	41,92	41,48	42,3702	42,26
10/01/2024	4.744.788	-0,50%	41,34	41,985	42,52	42,11
09/01/2024	5.443.083	1,66%	41,34	41,29	42,39	42,32
08/01/2024	5.687.633	2,74%	39,15	41,11	42,12	41,65
05/01/2024	5.683.937	3,42%	39,15	39,06	40,745	40,54
04/01/2024	3.774.482	1,19%	38,89	38,66	39,6761	39,20
03/01/2024	5.528.518	-4,08%	39,79	38,67	39,7991	38,80
02/01/2024	4.184.420	0,55%	40,53	39,57	40,9383	40,45
29/12/2023	4.213.072	-0,98%	40,53	39,9798	40,66	40,23