SouthWest AirLines Co (LUV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
2.431.085 |
2,20%
|
45,40
|
44,55
|
46,745
|
46,38
|
| 27/07/2026 |
3.361.939 |
0,67%
|
46,77
|
44,83
|
46,96
|
45,38
|
| 24/07/2026 |
2.682.152 |
0,94%
|
45,2192
|
44,475
|
46,50
|
45,08
|
| 23/07/2026 |
5.994.686 |
-6,10%
|
46,25
|
44,435
|
46,67
|
44,71
|
| 22/07/2026 |
2.697.578 |
-2,12%
|
48,31
|
47,221
|
48,45
|
47,66
|
| 21/07/2026 |
2.133.777 |
0,70%
|
48,29
|
47,91
|
48,97
|
48,69
|
| 20/07/2026 |
2.516.906 |
0,56%
|
48,78
|
47,93
|
48,9399
|
48,34
|
| 17/07/2026 |
1.712.993 |
-2,72%
|
48,90
|
47,56
|
49,02
|
48,08
|
| 16/07/2026 |
2.024.058 |
0,38%
|
48,75
|
48,75
|
50,13
|
49,43
|
| 15/07/2026 |
2.666.822 |
3,55%
|
47,76
|
47,76
|
49,48
|
49,25
|
| 14/07/2026 |
2.150.225 |
-0,75%
|
47,50
|
47,1701
|
48,23
|
47,56
|
| 13/07/2026 |
2.068.843 |
-1,04%
|
47,98
|
47,40
|
48,96
|
47,92
|
| 10/07/2026 |
2.413.046 |
-1,61%
|
49,25
|
48,035
|
49,42
|
48,43
|
| 09/07/2026 |
1.667.616 |
1,15%
|
48,70
|
48,70
|
49,97
|
49,22
|
| 08/07/2026 |
2.757.396 |
-1,49%
|
48,23
|
47,67
|
49,47
|
48,66
|
| 07/07/2026 |
2.593.644 |
-2,81%
|
50,81
|
49,075
|
51,20
|
49,43
|
| 06/07/2026 |
2.668.641 |
1,13%
|
50,00
|
50,00
|
51,52
|
50,81
|
| 02/07/2026 |
2.037.344 |
-0,56%
|
50,55
|
49,61
|
51,685
|
50,25
|
| 01/07/2026 |
2.223.972 |
-1,69%
|
51,298
|
50,47
|
52,2299
|
50,47
|
| 30/06/2026 |
2.104.183 |
-0,35%
|
51,05
|
50,675
|
51,885
|
51,42
|
| 29/06/2026 |
2.823.856 |
-0,58%
|
51,67
|
50,98
|
52,10
|
51,60
|
| 26/06/2026 |
3.296.825 |
-0,16%
|
52,10
|
51,13
|
53,1296
|
51,91
|
| 25/06/2026 |
3.870.244 |
2,14%
|
50,75
|
50,75
|
53,085
|
52,09
|
| 24/06/2026 |
3.547.759 |
3,23%
|
49,55
|
49,55
|
51,335
|
50,94
|
| 23/06/2026 |
2.655.850 |
1,66%
|
48,00
|
47,26
|
50,20
|
49,41
|
| 18/06/2026 |
2.592.975 |
2,80%
|
47,7063
|
47,66
|
48,67
|
48,57
|
| 17/06/2026 |
2.856.764 |
-1,61%
|
47,30
|
46,66
|
48,5395
|
46,66
|
| 16/06/2026 |
5.852.247 |
2,91%
|
46,53
|
46,39
|
48,475
|
47,43
|
| 15/06/2026 |
2.832.019 |
1,44%
|
47,1602
|
45,79
|
47,625
|
46,08
|
| 12/06/2026 |
3.603.694 |
2,66%
|
44,755
|
44,03
|
45,70
|
45,47
|
| 11/06/2026 |
2.853.639 |
7,38%
|
41,40
|
40,83
|
44,39
|
44,29
|
| 10/06/2026 |
2.129.537 |
-4,30%
|
43,00
|
40,98
|
43,04
|
41,22
|
| 09/06/2026 |
3.023.454 |
5,21%
|
41,35
|
41,015
|
43,22
|
43,17
|
| 08/06/2026 |
1.705.527 |
-1,18%
|
41,92
|
40,895
|
42,28
|
41,02
|
| 05/06/2026 |
2.083.932 |
0,64%
|
41,3058
|
41,0001
|
41,85
|
41,54
|
| 04/06/2026 |
2.414.318 |
1,11%
|
41,71
|
41,05
|
42,30
|
41,31
|
| 03/06/2026 |
2.012.027 |
-3,14%
|
41,87
|
40,815
|
42,155
|
40,87
|
| 02/06/2026 |
1.896.432 |
-1,01%
|
42,61
|
41,98
|
42,96
|
42,34
|
| 01/06/2026 |
2.799.989 |
-0,02%
|
42,29
|
41,50
|
42,94
|
42,76
|
| 29/05/2026 |
2.366.841 |
-0,70%
|
43,1926
|
42,95
|
44,12
|
42,95
|
| 28/05/2026 |
4.531.346 |
-0,85%
|
42,70
|
42,40
|
43,91
|
43,31
|
| 27/05/2026 |
4.129.971 |
3,31%
|
43,1784
|
42,75
|
44,415
|
43,68
|
| 26/05/2026 |
3.439.192 |
3,48%
|
41,8588
|
40,86
|
42,88
|
42,28
|
| 22/05/2026 |
3.413.734 |
0,20%
|
41,19
|
40,243
|
41,44
|
40,86
|
| 21/05/2026 |
4.067.212 |
2,70%
|
38,8134
|
38,8134
|
40,9101
|
40,78
|
| 20/05/2026 |
4.511.310 |
6,29%
|
37,89
|
37,43
|
40,09
|
39,70
|
| 19/05/2026 |
2.518.899 |
-2,58%
|
38,39
|
37,23
|
38,39
|
37,35
|
| 18/05/2026 |
3.397.389 |
-0,52%
|
38,77
|
38,095
|
39,67
|
38,36
|
| 15/05/2026 |
1.685.394 |
-2,77%
|
38,55
|
38,20
|
38,98
|
38,50
|
| 14/05/2026 |
2.087.514 |
-0,20%
|
39,72
|
39,11
|
40,24
|
39,33
|
| 13/05/2026 |
2.585.355 |
-0,15%
|
39,10
|
38,875
|
39,701
|
39,41
|
| 12/05/2026 |
2.339.319 |
-1,26%
|
39,67
|
38,83
|
39,78
|
39,48
|
| 11/05/2026 |
2.654.898 |
-3,20%
|
40,6981
|
39,92
|
41,30
|
39,99
|
| 08/05/2026 |
2.453.059 |
-0,23%
|
41,41
|
40,97
|
42,22
|
41,31
|
| 07/05/2026 |
3.949.227 |
-0,25%
|
41,93
|
40,57
|
42,3899
|
41,39
|
| 06/05/2026 |
4.604.663 |
4,50%
|
41,00
|
40,51
|
42,00
|
41,50
|
| 05/05/2026 |
2.483.292 |
3,55%
|
38,79
|
38,44
|
39,84
|
39,71
|
| 04/05/2026 |
4.579.702 |
-1,10%
|
38,88
|
37,94
|
39,4755
|
38,35
|
| 01/05/2026 |
5.889.501 |
2,22%
|
38,195
|
37,51
|
39,97
|
38,76
|
| 30/04/2026 |
2.183.154 |
1,93%
|
37,65
|
37,52
|
38,51
|
37,92
|
| 29/04/2026 |
3.407.115 |
-2,08%
|
37,72
|
36,92
|
37,875
|
37,22
|
| 28/04/2026 |
2.275.750 |
-0,52%
|
37,82
|
37,82
|
38,525
|
38,01
|
| 27/04/2026 |
598.183 |
-0,78%
|
39,30
|
38,20
|
39,81
|
38,20
|
| 24/04/2026 |
4.196.437 |
4,50%
|
38,2444
|
37,85
|
39,55
|
39,45
|
| 23/04/2026 |
9.931.902 |
-4,07%
|
37,77
|
36,85
|
39,19
|
37,75
|
| 22/04/2026 |
5.062.951 |
-2,93%
|
41,24
|
39,06
|
41,24
|
39,35
|
| 21/04/2026 |
2.453.995 |
-2,15%
|
41,90
|
40,58
|
42,04
|
40,92
|
| 20/04/2026 |
3.007.743 |
-2,06%
|
41,9512
|
41,55
|
42,39
|
41,82
|
| 17/04/2026 |
5.394.374 |
5,10%
|
42,92
|
42,5641
|
44,92
|
42,70
|
| 16/04/2026 |
3.192.059 |
-2,55%
|
41,96
|
40,61
|
42,36
|
40,63
|
| 15/04/2026 |
3.900.906 |
1,07%
|
41,52
|
40,9097
|
42,40
|
41,70
|
| 14/04/2026 |
4.851.652 |
4,59%
|
41,00
|
40,15
|
42,03
|
41,26
|
| 13/04/2026 |
2.336.685 |
-0,28%
|
38,66
|
38,20
|
39,475
|
39,45
|
| 10/04/2026 |
2.333.527 |
-1,62%
|
40,50
|
39,2734
|
40,57
|
39,56
|
| 09/04/2026 |
3.130.607 |
-0,45%
|
39,87
|
39,32
|
40,74
|
40,21
|
| 08/04/2026 |
6.243.435 |
5,76%
|
42,59
|
40,05
|
43,425
|
40,40
|
| 07/04/2026 |
3.496.932 |
-0,81%
|
37,83
|
37,045
|
38,135
|
37,87
|
| 06/04/2026 |
2.002.799 |
1,52%
|
37,40
|
37,21
|
38,60
|
38,18
|
| 02/04/2026 |
3.469.363 |
-1,65%
|
36,60
|
35,73
|
37,89
|
37,60
|
| 01/04/2026 |
4.248.570 |
1,76%
|
37,90
|
37,17
|
38,88
|
38,23
|
| 31/03/2026 |
4.185.482 |
3,72%
|
36,98
|
36,11
|
37,87
|
37,57
|
| 30/03/2026 |
3.201.049 |
-2,84%
|
37,58
|
36,15
|
37,68
|
36,29
|
| 27/03/2026 |
3.420.975 |
-5,39%
|
39,08
|
37,11
|
39,23
|
37,36
|
| 26/03/2026 |
2.282.471 |
-1,64%
|
39,58
|
39,01
|
40,2713
|
39,53
|
| 25/03/2026 |
3.491.904 |
0,90%
|
40,69
|
39,82
|
41,65
|
40,19
|
| 24/03/2026 |
2.982.175 |
-1,29%
|
39,63
|
39,20
|
40,41
|
39,83
|
| 23/03/2026 |
3.946.873 |
2,39%
|
40,93
|
40,28
|
41,48
|
40,35
|
| 20/03/2026 |
3.191.674 |
-3,74%
|
40,70
|
38,88
|
40,9607
|
39,41
|
| 19/03/2026 |
4.087.004 |
1,69%
|
39,99
|
39,10
|
41,37
|
40,87
|
| 18/03/2026 |
4.694.428 |
-2,29%
|
40,7999
|
40,015
|
41,38
|
40,19
|
| 17/03/2026 |
5.356.277 |
2,21%
|
41,38
|
40,665
|
41,825
|
41,12
|
| 16/03/2026 |
3.925.373 |
3,82%
|
39,12
|
39,12
|
40,23
|
40,23
|
| 13/03/2026 |
4.342.501 |
0,36%
|
39,14
|
38,095
|
39,75
|
38,75
|
| 12/03/2026 |
5.074.228 |
-7,34%
|
40,55
|
38,545
|
40,68
|
38,61
|
| 11/03/2026 |
3.947.441 |
-2,27%
|
42,93
|
41,3907
|
42,98
|
41,67
|
| 10/03/2026 |
5.398.812 |
-0,49%
|
43,0175
|
42,115
|
44,59
|
42,82
|
| 09/03/2026 |
7.356.840 |
3,55%
|
40,42
|
38,82
|
43,105
|
43,03
|
| 06/03/2026 |
7.619.911 |
-5,34%
|
42,55
|
40,47
|
43,29
|
41,56
|
| 05/03/2026 |
5.982.116 |
-6,83%
|
46,33
|
43,895
|
46,70
|
43,90
|
| 04/03/2026 |
4.346.062 |
-1,26%
|
48,13
|
46,82
|
48,37
|
47,15
|
