Southwest Airlines Co

S1OU34
🏛️ brazil →
176.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 238.55 238.55 238.55 238.55 0.0M
2021-12-29 239.04 240.14 239.04 240.14 0.0M
2021-12-28 238.80 238.80 238.80 238.80 0.0M
2021-12-27 235.24 235.24 235.24 235.24 0.0M
2021-12-23 235.93 235.93 235.93 235.93 0.0M
2021-12-22 233.98 233.98 233.98 233.98 0.0M
2021-12-20 226.09 226.09 226.09 226.09 0.0M
2021-12-17 225.94 225.94 225.94 225.94 0.0M
2021-12-16 224.89 224.89 224.89 224.89 0.0M
2021-12-14 229.92 229.92 229.92 229.92 0.0M
2021-12-13 229.68 229.68 229.68 229.68 0.0M
2021-12-10 234.97 235.29 234.97 235.29 0.0M
2021-12-09 244.18 244.18 244.00 244.00 0.0M
2021-12-08 250.85 250.85 250.85 250.85 0.0M
2021-12-07 257.49 257.49 257.49 257.49 0.0M
2021-12-06 260.25 260.25 260.25 260.25 0.0M
2021-12-03 249.60 249.60 249.60 249.60 0.0M
2021-12-02 255.92 255.92 255.92 255.92 0.0M
2021-12-01 242.22 242.22 241.26 241.26 0.0M
2021-11-30 248.75 249.00 248.01 249.00 0.0M
2021-11-29 249.00 249.00 249.00 249.00 0.0M
2021-11-26 247.94 247.94 247.94 247.94 0.0M
2021-11-25 259.59 259.59 259.59 259.59 0.0M
2021-11-24 262.74 262.74 262.74 262.74 0.0M
2021-11-23 267.54 267.54 267.54 267.54 0.0M
2021-11-22 267.54 267.54 267.54 267.54 0.0M
2021-11-19 261.37 261.37 261.37 261.37 0.0M
2021-11-18 258.61 258.61 258.61 258.61 0.0M
2021-11-17 261.04 261.04 261.04 261.04 0.0M
2021-11-16 261.71 261.71 261.71 261.71 0.0M
2021-11-12 262.35 262.35 262.35 262.35 0.0M
2021-11-11 267.13 267.13 267.13 267.13 0.0M
2021-11-10 273.63 273.63 273.63 273.63 0.0M
2021-11-09 278.71 278.71 278.71 278.71 0.0M
2021-11-08 284.61 284.61 284.61 284.61 0.0M
2021-11-05 288.90 288.90 288.90 288.90 0.0M
2021-11-04 275.33 275.33 275.33 275.33 0.0M
2021-11-03 276.82 278.62 276.82 277.05 0.0M
2021-10-29 265.38 265.38 265.38 265.38 0.0M
2021-10-28 265.94 265.94 265.94 265.94 0.0M
2021-10-27 260.96 260.96 260.96 260.96 0.0M
2021-10-26 265.96 265.96 265.96 265.96 0.0M
2021-10-25 263.25 263.25 263.25 263.25 0.0M
2021-10-22 269.89 269.89 269.89 269.89 0.0M
2021-10-21 275.55 275.55 274.18 274.18 0.0M
2021-10-20 275.20 275.20 275.20 275.20 0.0M
2021-10-19 275.54 275.54 275.41 275.41 0.0M
2021-10-18 274.78 274.78 274.78 274.78 0.0M
2021-10-15 276.08 276.08 276.08 276.08 0.0M
2021-10-14 284.74 284.74 284.74 284.74 0.0M
2021-10-13 282.75 282.75 281.59 281.59 0.0M
2021-10-11 288.90 288.90 288.90 288.90 0.0M
2021-10-08 297.30 297.30 297.30 297.30 0.0M
2021-10-06 297.45 298.23 297.45 298.23 0.0M
2021-10-04 300.15 300.54 300.15 300.35 0.0M
2021-10-01 292.05 292.06 292.05 292.06 0.0M
2021-09-30 280.73 280.73 280.73 280.73 0.0M
2021-09-29 286.66 286.66 286.66 286.66 0.0M
2021-09-28 287.39 289.13 287.39 289.13 0.0M
2021-09-27 285.91 285.91 285.91 285.91 0.0M
2021-09-24 283.88 283.88 283.88 283.88 0.0M
2021-09-23 275.13 278.16 275.13 278.16 0.0M
2021-09-22 270.86 270.86 270.86 270.86 0.0M
2021-09-21 265.17 265.17 261.66 261.66 0.0M
2021-09-20 263.65 264.38 263.65 264.38 0.0M
2021-09-17 258.96 258.96 258.96 258.96 0.0M
2021-09-16 260.00 260.00 260.00 260.00 0.0M
2021-09-15 253.24 253.24 253.24 253.24 0.0M
2021-09-14 252.09 252.09 252.09 252.09 0.0M
2021-09-13 254.72 254.72 254.72 254.72 0.0M
2021-09-10 253.45 253.45 253.45 253.45 0.0M
2021-09-09 261.89 261.89 261.89 261.89 0.0M
2021-09-08 257.00 257.00 257.00 257.00 0.0M
2021-09-03 254.54 254.54 254.54 254.54 0.0M
2021-09-02 257.62 257.62 257.62 257.62 0.0M
2021-09-01 257.35 257.35 257.35 257.35 0.0M
2021-08-31 257.03 257.03 257.03 257.03 0.0M
2021-08-30 255.87 255.87 255.87 255.87 0.0M
2021-08-27 264.94 264.94 264.94 264.94 0.0M
2021-08-26 264.18 264.18 264.18 264.18 0.0M
2021-08-25 267.48 267.48 267.48 267.48 0.0M
2021-08-24 268.25 268.25 268.06 268.06 0.0M
2021-08-20 258.68 258.68 254.91 254.91 0.0M
2021-08-19 257.66 257.66 257.66 257.66 0.0M
2021-08-18 262.91 262.91 261.61 261.61 0.0M
2021-08-17 258.44 258.44 258.44 258.44 0.0M
2021-08-16 264.91 264.91 264.91 264.91 0.0M
2021-08-12 268.11 268.11 268.11 268.11 0.0M
2021-08-11 272.16 272.16 272.16 272.16 0.0M
2021-08-10 267.02 267.02 267.02 267.02 0.0M
2021-08-09 262.17 262.17 262.17 262.17 0.0M
2021-08-06 265.44 265.44 265.44 265.44 0.0M
2021-08-05 262.25 262.51 262.25 262.51 0.0M
2021-08-04 253.24 253.24 253.24 253.24 0.0M
2021-07-30 262.87 262.87 262.87 262.87 0.0M
2021-07-29 263.64 263.64 263.64 263.64 0.0M
2021-07-27 263.50 263.50 263.50 263.50 0.0M
2021-07-23 264.33 265.01 264.33 265.01 0.0M
2021-07-22 267.50 270.47 267.50 267.97 0.0M
2021-07-21 275.95 275.95 275.95 275.95 0.0M
2021-07-20 270.00 270.00 270.00 270.00 0.0M
2021-07-14 264.42 264.42 264.33 264.33 0.0M
2021-07-07 270.28 271.91 270.28 271.91 0.0M
2021-06-30 266.76 266.76 265.96 265.96 0.0M
2021-06-25 265.95 265.95 265.95 265.95 0.0M
2021-06-23 276.92 276.92 276.92 276.92 0.0M
2021-06-22 280.00 280.00 277.76 277.76 0.0M
2021-06-21 280.08 282.77 280.08 282.77 0.0M
2021-06-17 283.04 283.04 281.01 281.01 0.0M
2021-06-14 292.61 292.61 292.61 292.61 0.0M
2021-06-10 293.00 293.00 293.00 293.00 0.0M
2021-06-07 296.40 296.40 293.00 293.00 0.0M
2021-06-04 295.20 297.00 295.20 297.00 0.0M
2021-06-02 311.36 311.36 311.36 311.36 0.0M
2021-05-31 325.00 326.11 325.00 326.11 0.0M
2021-05-24 323.52 323.52 323.50 323.50 0.0M
2021-05-13 314.40 314.40 314.40 314.40 0.0M
2021-05-12 309.00 310.00 307.70 310.00 0.0M
2021-05-10 325.80 325.80 325.80 325.80 0.0M
2021-05-06 320.40 320.40 320.40 320.40 0.0M
2021-05-04 331.50 331.50 331.50 331.50 0.0M
2021-05-03 333.60 333.60 333.60 333.60 0.0M
2021-04-30 334.50 336.00 334.50 336.00 0.0M
2021-04-29 335.10 335.10 335.10 335.10 0.0M
2021-04-27 339.90 339.90 339.90 339.90 0.0M
2021-04-26 336.60 336.60 336.60 336.60 0.0M
2021-04-23 338.76 338.95 338.76 338.95 0.0M
2021-04-22 345.41 345.41 336.92 336.92 0.0M
2021-04-19 348.97 348.97 345.00 345.00 0.0M
2021-04-16 356.70 356.70 348.97 348.97 0.0M
2021-04-15 352.61 355.50 351.90 353.70 0.0M
2021-04-14 369.55 369.55 369.55 369.55 0.0M
2021-04-13 355.00 355.00 355.00 355.00 0.0M
2021-04-12 352.80 352.80 352.80 352.80 0.0M
2021-04-09 356.70 358.44 356.70 358.44 0.0M
2021-04-08 348.51 354.60 348.51 354.60 0.0M
2021-04-07 358.20 358.20 357.00 357.30 0.0M
2021-04-06 361.20 361.20 360.00 360.00 0.0M
2021-04-05 359.06 359.06 355.61 357.26 0.0M
2021-04-01 350.40 350.40 349.80 349.80 0.0M
2021-03-30 357.90 357.90 357.00 357.00 0.0M
2021-03-29 357.90 357.90 357.90 357.90 0.0M
2021-03-26 345.20 345.20 345.20 345.20 0.0M
2021-03-24 329.10 329.10 329.10 329.10 0.0M
2021-03-17 345.90 345.90 345.90 345.90 0.0M
2021-03-09 341.11 345.30 341.11 345.30 0.0M
2021-03-04 314.93 314.93 313.98 313.98 0.0M
2021-03-02 330.00 330.00 330.00 330.00 0.0M
2021-03-01 327.00 327.00 327.00 327.00 0.0M
2021-02-05 270.00 271.50 270.00 271.50 0.0M
2021-01-29 245.18 245.88 242.13 242.13 0.0M
2021-01-11 262.42 262.42 261.41 262.30 0.0M
2021-01-06 249.61 249.61 245.62 247.00 0.0M