BiG | O banco que entende os seus valores.

SouthWest AirLines Co (LUV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/10/2025	3.314.920	-0,49%	32,65	32,093	32,755	32,39
06/10/2025	3.194.451	0,19%	32,77	31,77	32,78	32,58
03/10/2025	3.897.256	0,65%	32,44	32,20	33,485	32,52
02/10/2025	3.185.908	0,09%	32,35	31,84	32,575	32,31
01/10/2025	3.668.440	1,16%	31,6101	31,6101	32,5475	32,28
30/09/2025	4.398.707	-2,58%	32,64	30,765	32,89	31,91
29/09/2025	3.142.295	0,72%	32,70	32,41	33,035	32,76
26/09/2025	2.969.831	1,90%	32,00	31,99	32,605	32,53
25/09/2025	4.278.822	-3,52%	32,80	31,655	32,83	31,93
24/09/2025	4.004.258	-0,80%	33,40	32,965	33,90	33,06
23/09/2025	4.895.707	3,22%	32,25	32,235	33,41	33,34
22/09/2025	3.405.017	-0,69%	32,35	31,91	32,45	32,30
19/09/2025	3.780.836	0,88%	32,39	31,995	32,745	32,52
18/09/2025	3.195.744	0,43%	32,48	31,66	32,48	32,27
17/09/2025	5.281.795	1,80%	31,71	31,57	32,625	32,12
16/09/2025	3.640.337	0,62%	31,43	30,71	31,705	31,57
15/09/2025	4.215.015	-0,74%	31,71	31,19	32,16	31,43
12/09/2025	5.184.734	-0,06%	31,6888	31,54	32,455	31,66
11/09/2025	5.618.827	2,07%	31,50	30,60	31,83	31,72
10/09/2025	3.308.844	0,42%	31,09	30,575	31,425	31,11
09/09/2025	3.292.085	-2,22%	31,57	30,635	31,70	30,99
08/09/2025	4.107.702	1,05%	31,51	31,195	31,855	31,71
05/09/2025	3.874.129	0,87%	31,38	30,99	31,86	31,39
04/09/2025	5.263.286	-3,74%	32,53	30,90	32,68	31,12
03/09/2025	2.371.385	0,81%	32,24	32,05	33,35	32,33
02/09/2025	3.785.349	-1,98%	32,66	31,705	32,94	32,07
29/08/2025	1.765.109	-0,24%	33,06	32,63	33,07	32,90
28/08/2025	2.625.437	-0,62%	33,11	32,545	33,36	32,98
27/08/2025	2.446.116	-0,63%	33,45	33,025	33,64	33,19
26/08/2025	3.015.432	2,75%	32,68	32,495	33,51	33,40
25/08/2025	3.395.804	-0,81%	32,60	32,42	32,79	32,52
22/08/2025	4.064.489	5,55%	31,24	31,22	32,87	32,77
21/08/2025	2.248.201	-0,35%	31,43	30,5535	31,43	31,07
20/08/2025	2.612.997	-1,28%	31,60	31,10	31,66	31,18
19/08/2025	2.502.321	0,99%	31,25	31,225	31,715	31,59
18/08/2025	3.660.825	-0,60%	31,50	31,025	31,50	31,31
15/08/2025	3.692.056	2,61%	30,8485	29,8975	31,765	31,50
14/08/2025	2.561.542	-0,87%	30,55	30,22	30,82	30,70
13/08/2025	3.411.101	0,81%	30,99	30,40	31,15	30,97
12/08/2025	5.737.216	5,71%	29,39	29,249	30,88	30,72
11/08/2025	4.009.951	-1,89%	29,75	28,975	29,93	29,06
08/08/2025	3.677.721	0,20%	29,70	29,50	30,005	29,62
07/08/2025	3.331.978	-0,51%	29,91	29,365	30,07	29,56
06/08/2025	4.588.463	-0,70%	30,00	29,565	30,235	29,71
05/08/2025	4.686.472	0,57%	29,791	29,535	30,23	29,92
04/08/2025	3.532.825	-0,17%	30,00	29,61	30,12	29,75
01/08/2025	5.861.138	-3,65%	30,35	29,35	30,93	29,80
31/07/2025	5.773.874	0,70%	30,67	30,381	31,29	30,93
30/07/2025	5.238.151	-1,27%	31,20	30,45	31,36	30,71
29/07/2025	5.898.008	-4,37%	33,02	31,09	33,06	31,10
28/07/2025	7.137.371	-2,08%	33,23	32,125	33,23	32,52
25/07/2025	7.833.688	-0,15%	36,095	32,40	36,25	33,21
24/07/2025	24.088.743	-11,17%	37,56	32,40	37,845	33,26
23/07/2025	5.851.283	0,73%	36,94	36,85	37,845	37,44
22/07/2025	4.475.535	0,84%	36,68	36,60	37,425	37,17
21/07/2025	3.499.796	0,96%	36,51	36,50	37,28	36,86
18/07/2025	3.344.677	0,11%	36,63	36,21	37,95	36,51
17/07/2025	6.445.382	-2,51%	37,44	36,30	37,95	36,47
16/07/2025	4.040.293	-0,03%	37,15	36,73	37,655	37,41
15/07/2025	4.713.404	-1,51%	37,3499	37,05	37,74	37,13
14/07/2025	4.119.146	1,54%	37,20	36,87	37,74	37,70
11/07/2025	5.106.302	-0,59%	35,48	35,285	37,845	37,13
10/07/2025	11.437.769	8,14%	34,29	34,12	37,845	37,35
09/07/2025	3.898.127	1,65%	34,03	33,83	34,825	34,54
08/07/2025	3.095.123	0,50%	33,42	33,26	34,475	33,98
07/07/2025	3.410.949	-0,79%	33,80	33,26	34,445	33,81
04/07/2025	1.805.869	-0,09%	34,01	33,86	34,235	34,08
03/07/2025	1.797.053	-0,09%	33,61	33,34	34,235	34,065
02/07/2025	3.891.654	1,69%	32,25	32,18	34,095	33,99
01/07/2025	5.770.474	2,99%	32,44	32,01	33,56	33,41
30/06/2025	3.905.140	0,87%	32,42	32,03	32,50	32,44
27/06/2025	5.824.090	2,11%	31,56	31,4175	32,425	32,16
26/06/2025	2.810.498	0,57%	31,88	31,225	32,02	31,52
25/06/2025	3.024.427	-1,63%	31,81	31,225	32,69	31,34
24/06/2025	5.143.882	-0,06%	32,45	30,73	32,69	31,86
23/06/2025	4.479.536	1,56%	31,16	30,73	32,09	31,88
20/06/2025	3.665.053	0,66%	31,42	30,92	31,78	31,39
18/06/2025	3.779.505	-0,32%	31,78	30,92	31,9799	31,16
17/06/2025	6.013.646	-2,36%	32,055	31,155	32,68	31,26
16/06/2025	3.994.455	1,48%	32,20	31,87	32,68	32,20
13/06/2025	5.603.294	-2,61%	33,02	31,21	33,17	31,73
12/06/2025	4.365.755	-2,72%	34,48	32,42	34,58	32,58
11/06/2025	5.522.539	-2,53%	33,61	33,245	34,74	33,49
10/06/2025	4.731.428	2,35%	33,68	33,16	34,6182	34,36
09/06/2025	4.582.133	0,27%	33,32	33,16	33,82	33,57
06/06/2025	4.827.098	3,14%	32,19	32,18	33,53	33,48
05/06/2025	4.307.227	0,59%	32,48	32,17	32,905	32,46
04/06/2025	4.776.087	-1,01%	32,955	32,17	32,96	32,27
03/06/2025	5.455.465	-1,54%	33,00	32,47	33,60	32,60
02/06/2025	4.761.608	-0,81%	33,46	32,83	33,60	33,11
30/05/2025	4.195.918	-1,01%	33,63	33,08	34,33	33,38
29/05/2025	6.623.675	2,49%	32,80	32,59	34,33	33,71
28/05/2025	5.337.524	0,70%	32,6999	31,44	33,245	32,89
27/05/2025	5.995.341	5,53%	31,75	31,44	32,755	32,66
23/05/2025	3.682.920	-0,83%	31,65	30,315	31,84	30,95
22/05/2025	9.020.609	-1,73%	32,21	30,315	32,55	31,21
21/05/2025	5.055.468	-2,28%	32,58	31,48	32,89	31,76
20/05/2025	2.873.805	-0,28%	32,59	31,98	32,89	32,50
19/05/2025	4.102.515	-0,25%	32,09	32,01	32,8699	32,59
16/05/2025	4.563.315	2,58%	31,56	31,3101	32,81	32,67