Live Chat

Negocie DeltaAir DAL

Gráfico DeltaAir ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:006263646566

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 65.2 -2.07 -3.08% 67.27 67.38 60.92
3 de fev. de 2025 67.9 2.69 4.12% 65.21 69.24 64.81
27 de jan. de 2025 67.04 0.56 0.84% 66.48 68.96 66
20 de jan. de 2025 66.88 -0.4 -0.58% 67.27 69.48 66.45
13 de jan. de 2025 65.57 -0.16 -0.23% 65.72 66.74 63.11
6 de jan. de 2025 66.78 7.3 12.27% 59.48 68.74 59.37
30 de dez. de 2024 58.76 -1 -1.66% 59.75 61 56.52
23 de dez. de 2024 60.99 0.59 0.97% 60.4 62.75 59.53
16 de dez. de 2024 60.64 -0.37 -0.61% 61.01 61.76 57.99
9 de dez. de 2024 61.29 -2.98 -4.64% 64.27 64.56 60.71
2 de dez. de 2024 64.32 0.52 0.83% 63.79 67.27 61.86
25 de nov. de 2024 63.68 -0.78 -1.22% 64.46 65.68 63.01
18 de nov. de 2024 63.16 -0.18 -0.27% 63.33 64.96 61.47
11 de nov. de 2024 63.85 2.77 4.53% 61.08 66.01 61.08
4 de nov. de 2024 60.93 3.17 5.48% 57.76 62.46 56.63
28 de out. de 2024 58.27 2.61 4.68% 55.66 59 54.44
21 de out. de 2024 53.96 -0.84 -1.54% 54.8 55.43 53.71
14 de out. de 2024 55.62 4.39 8.59% 51.22 56.31 50.89
7 de out. de 2024 51.22 2.25 4.61% 48.96 51.71 48.71
30 de set. de 2024 49.11 -2.22 -4.31% 51.32 51.41 46.76
23 de set. de 2024 51.35 4.71 10.12% 46.63 52.28 46.36
16 de set. de 2024 46.78 1.63 3.61% 45.15 47.82 45.11
9 de set. de 2024 45.09 2.56 6.01% 42.53 46.32 42.53
2 de set. de 2024 41.97 0.01 0.04% 41.95 43.75 41.36
26 de ago. de 2024 42.36 0.64 1.53% 41.72 42.47 40.01
19 de ago. de 2024 41.29 1.13 2.81% 40.16 41.31 39.79
12 de ago. de 2024 40.01 1.16 3.01% 38.84 40.45 38.53
5 de ago. de 2024 39.18 1.52 4.03% 37.66 39.61 37.18
29 de jul. de 2024 39.71 -4.16 -9.49% 43.87 43.94 39.47
22 de jul. de 2024 44 -0.37 -0.84% 44.37 44.78 42.37
15 de jul. de 2024 45.29 1.97 4.57% 43.31 46.65 42.59
8 de jul. de 2024 43.47 -3.65 -7.73% 47.11 47.46 42.02
1 de jul. de 2024 45.95 -1.74 -3.65% 47.69 47.75 45.82
24 de jun. de 2024 47.23 -2.18 -4.42% 49.41 50.21 46.88
17 de jun. de 2024 49.26 0.65 1.35% 48.6 49.75 48.35
10 de jun. de 2024 48.53 -1.54 -3.08% 50.07 51.02 47.26
3 de jun. de 2024 50.29 -0.97 -1.9% 51.26 51.53 49.12
27 de mai. de 2024 50.88 -0.58 -1.11% 51.45 51.58 48.11
20 de mai. de 2024 51.66 -0.95 -1.79% 52.6 53.07 50.36
13 de mai. de 2024 52.55 -0.3 -0.55% 52.84 53.68 52.24
6 de mai. de 2024 52.39 0.53 1.04% 51.85 52.98 51.52
29 de abr. de 2024 51.44 1.67 3.37% 49.76 51.49 49.12
22 de abr. de 2024 49.72 1.89 3.97% 47.82 50.07 46.66
15 de abr. de 2024 47.48 0.04 0.1% 47.43 49.06 45.49
8 de abr. de 2024 46.67 0.44 0.95% 46.23 49.08 45.57
1 de abr. de 2024 45.94 -2.43 -5.03% 48.37 49.03 45.29
25 de mar. de 2024 47.65 2.25 4.95% 45.4 47.91 44.43
18 de mar. de 2024 45.51 2.47 5.76% 43.03 45.95 42.48
11 de mar. de 2024 43 1.1 2.62% 41.9 44.33 41.47
4 de mar. de 2024 42.1 0.25 0.59% 41.85 43.11 41.08
26 de fev. de 2024 42.03 0.28 0.69% 41.74 42.56 41.4
19 de fev. de 2024 41.59 1.69 4.23% 39.9 42.25 39.7
12 de fev. de 2024 40.04 -0.25 -0.6% 40.28 41.29 39.23
5 de fev. de 2024 40.35 1.16 2.95% 39.19 40.75 38.83
29 de jan. de 2024 39.84 0.28 0.7% 39.56 40.04 38.47
22 de jan. de 2024 39.56 1.76 4.65% 37.8 40.44 36.9
15 de jan. de 2024 37.09 -0.74 -1.96% 37.83 38.17 36.23
8 de jan. de 2024 38.4 -2.86 -6.91% 41.25 42.38 38.26
1 de jan. de 2024 40.43 0.85 2.14% 39.58 40.81 38.54
25 de dez. de 2023 40.08 -0.72 -1.75% 40.79 41.01 39.85
18 de dez. de 2023 40.99 -0.69 -1.66% 41.68 41.73 40.14
11 de dez. de 2023 42.22 1.92 4.76% 40.3 42.56 39.99
4 de dez. de 2023 40.22 2.37 6.28% 37.84 40.61 37.26
27 de nov. de 2023 37.94 2.3 6.48% 35.63 38 35.34
20 de nov. de 2023 35.99 0.26 0.72% 35.73 36.92 35.59
13 de nov. de 2023 35.94 2.19 6.52% 33.74 36.34 33.57
6 de nov. de 2023 33.9 0.33 1.01% 33.56 34.59 32.36
30 de out. de 2023 33.2 2.32 7.51% 30.88 33.42 30.67
23 de out. de 2023 30.55 -1.46 -4.57% 32.01 32.48 30.51
16 de out. de 2023 32.11 -2.08 -6.06% 34.18 35.06 32.09
9 de out. de 2023 33.96 -1.5 -4.24% 35.46 36.55 33.85
2 de out. de 2023 36.88 0.12 0.32% 36.76 37.21 35.01
25 de set. de 2023 36.91 -0.34 -0.89% 37.24 37.61 36.29
18 de set. de 2023 37.56 -1.67 -4.26% 39.23 39.74 37.41
11 de set. de 2023 39.76 -1.13 -2.74% 40.88 41.12 38.8
4 de set. de 2023 40.73 -1.5 -3.56% 42.23 42.57 40.61
28 de ago. de 2023 42.74 0.82 1.95% 41.92 43.92 41.61
21 de ago. de 2023 41.55 -0.13 -0.29% 41.67 42.34 40.99
14 de ago. de 2023 41.35 -2.55 -5.81% 43.9 44.2 40.93
7 de ago. de 2023 43.98 -0.78 -1.73% 44.75 45.95 43.97
31 de jul. de 2023 44.44 -1.17 -2.55% 45.6 46.18 43.89
24 de jul. de 2023 45.59 -2.36 -4.93% 47.95 47.99 45.23
17 de jul. de 2023 48.4 2.14 4.64% 46.25 48.94 46.17
10 de jul. de 2023 46.27 -1.45 -3.04% 47.72 49.37 45.78
3 de jul. de 2023 47.72 0.24 0.5% 47.48 48.66 46.99
26 de jun. de 2023 47.37 4.68 10.98% 42.68 47.58 42.52
19 de jun. de 2023 42.7 0.41 0.96% 42.29 42.96 41.99
12 de jun. de 2023 42.67 3.03 7.64% 39.64 43.02 39.43
5 de jun. de 2023 39.18 2.38 6.46% 36.8 39.77 36.44
29 de mai. de 2023 36.89 0.71 1.99% 36.17 37.52 35.75
22 de mai. de 2023 35.78 -0.34 -0.95% 36.12 36.53 34.41
15 de mai. de 2023 35.56 2.41 7.26% 33.15 36.06 32.92
8 de mai. de 2023 33.13 -0.8 -2.36% 33.93 34.58 32.74
1 de mai. de 2023 33.83 -0.46 -1.32% 34.28 35.05 32.58
24 de abr. de 2023 34.24 -0.04 -0.09% 34.27 34.36 32.58
17 de abr. de 2023 34.22 0.56 1.66% 33.66 36.07 33.62
10 de abr. de 2023 33.72 0.06 0.17% 33.66 34.7 32.38
3 de abr. de 2023 33.6 -0.84 -2.44% 34.44 34.77 32.78
27 de mar. de 2023 34.85 2.64 8.19% 32.21 34.86 31.67
20 de mar. de 2023 31.58 -1.4 -4.25% 32.98 34.06 30.97
13 de mar. de 2023 32.91 -3.14 -8.69% 36.04 36.48 32.44
6 de mar. de 2023 37.15 -1.89 -4.82% 39.03 40.21 36.49
27 de fev. de 2023 38.77 1.04 2.75% 37.73 39.15 37.47
20 de fev. de 2023 37.27 -0.68 -1.8% 37.95 38.05 36.56
13 de fev. de 2023 38.24 0.24 0.63% 38 39.17 37.57
6 de fev. de 2023 38.02 -1.3 -3.31% 39.32 40.21 37.74
30 de jan. de 2023 39.51 1.22 3.21% 38.28 40.24 38.25
23 de jan. de 2023 38.65 -0.51 -1.31% 39.16 39.41 38.52
16 de jan. de 2023 38.93 0.82 2.17% 38.1 39.23 36.95
9 de jan. de 2023 38.15 1.71 4.72% 36.43 39.53 36.42
2 de jan. de 2023 35.94 2.65 7.99% 33.28 35.99 32.26
26 de dez. de 2022 32.77 0.09 0.27% 32.68 33.26 31.76
19 de dez. de 2022 33.08 -0.13 -0.37% 33.2 33.91 32.23
12 de dez. de 2022 33.05 -0.56 -1.64% 33.6 35.4 32.54
5 de dez. de 2022 33.69 -2.02 -5.64% 35.7 36.79 33.13
28 de nov. de 2022 35.61 0.92 2.68% 34.68 35.66 33.78
21 de nov. de 2022 35.04 0.78 2.27% 34.26 35.32 33.68
14 de nov. de 2022 34.39 -0.5 -1.41% 34.88 35.5 33.22
7 de nov. de 2022 35.36 1.92 5.77% 33.43 35.92 32.49
31 de out. de 2022 32.7 -2.03 -5.85% 34.73 34.85 30.92
24 de out. de 2022 34.6 1.85 5.68% 32.74 34.99 32.68
17 de out. de 2022 32.51 0.65 2.07% 31.85 33.01 30.66
10 de out. de 2022 31.01 1.59 5.4% 29.42 31.84 28.14
3 de out. de 2022 29.34 1.46 5.27% 27.87 30.85 27.14
26 de set. de 2022 28.01 -0.93 -3.22% 28.94 29.57 27.74
19 de set. de 2022 28.97 -3 -9.39% 31.97 33.19 28.42
12 de set. de 2022 32.09 -1.03 -3.11% 33.12 33.66 30.75
5 de set. de 2022 32.6 1.25 3.98% 31.35 32.68 30.59
29 de ago. de 2022 30.89 -1.12 -3.5% 32.01 32.38 29.88
22 de ago. de 2022 32.6 0.35 1.08% 32.25 34.19 31.79
15 de ago. de 2022 33.19 -1.31 -3.77% 34.49 35.71 32.99
8 de ago. de 2022 34.42 1.17 3.51% 33.25 34.71 32.65
1 de ago. de 2022 32.87 1.24 3.95% 31.62 33.53 31.19
25 de jul. de 2022 31.74 0.52 1.69% 31.21 31.97 30.51
18 de jul. de 2022 31.27 -0.2 -0.61% 31.46 33 31
11 de jul. de 2022 30.02 0.42 1.45% 29.59 31.48 28.28
4 de jul. de 2022 29.65 1.21 4.29% 28.43 30.36 28.07
27 de jun. de 2022 29.45 -1.74 -5.55% 31.18 32.17 28.03
20 de jun. de 2022 31.13 0.39 1.3% 30.73 31.22 28.73
13 de jun. de 2022 30.22 -3.4 -10.12% 33.62 34.02 28.71
6 de jun. de 2022 35.05 -3.97 -10.16% 39.01 39.7 34.96
30 de mai. de 2022 38.46 -2.32 -5.67% 40.77 42.36 37.97
23 de mai. de 2022 42.13 2.6 6.57% 39.53 42.13 36.7
16 de mai. de 2022 38.55 0.32 0.83% 38.23 40.74 37.55
9 de mai. de 2022 38.25 -1.87 -4.67% 40.12 40.38 35.62
2 de mai. de 2022 40.9 -1.89 -4.4% 42.78 43.87 40.32
25 de abr. de 2022 42.92 -0.26 -0.61% 43.18 44.65 41.46
18 de abr. de 2022 43.59 1.65 3.93% 41.94 46.18 41.77
11 de abr. de 2022 42.29 5.58 15.23% 36.7 42.77 36.53
4 de abr. de 2022 36.66 -2.6 -6.6% 39.25 39.78 36.1
28 de mar. de 2022 39.32 0.99 2.58% 38.33 40.25 37.43
21 de mar. de 2022 37.89 0.82 2.21% 37.07 38.24 35.88
14 de mar. de 2022 37.7 5.56 17.29% 32.14 37.92 31.65
7 de mar. de 2022 32.06 -2 -5.88% 34.06 34.18 29.76
28 de fev. de 2022 34.51 -5.63 -14.01% 40.13 40.34 34.16
21 de fev. de 2022 41.53 -0.59 -1.41% 42.12 42.84 37.52
14 de fev. de 2022 42.82 0.28 0.65% 42.54 45.13 41.7
7 de fev. de 2022 42.32 1.85 4.57% 40.47 44.79 40.41
31 de jan. de 2022 39.87 2.03 5.39% 37.83 40.95 37.65
24 de jan. de 2022 38.29 1.33 3.62% 36.95 40.03 35.87
17 de jan. de 2022 37.86 -2.08 -5.21% 39.94 40.43 37.34
10 de jan. de 2022 40.35 -1.11 -2.68% 41.46 42.52 39.55
3 de jan. de 2022 41.49 1.7 4.27% 39.79 41.96 39.6
27 de dez. de 2021 39.1 1.05 2.75% 38.05 39.82 37.86
20 de dez. de 2021 39.31 3.67 10.29% 35.64 39.88 35.38
13 de dez. de 2021 36.56 -0.67 -1.8% 37.23 37.67 35.51
6 de dez. de 2021 38.18 0.79 2.14% 37.38 39.88 37
29 de nov. de 2021 35.97 -1.18 -3.18% 37.15 37.67 33.4
22 de nov. de 2021 36.35 -3.45 -8.67% 39.8 40.57 34.6
15 de nov. de 2021 39.7 -3.02 -7.07% 42.72 42.94 38.88
8 de nov. de 2021 42.21 -2.47 -5.51% 44.67 45.51 41.87
1 de nov. de 2021 44.29 5.08 12.98% 39.2 44.41 38.9
25 de out. de 2021 39.12 -0.63 -1.57% 39.74 40.28 38.81
18 de out. de 2021 39.76 -0.97 -2.39% 40.73 41.4 39.65
11 de out. de 2021 40.97 -2.08 -4.84% 43.05 43.93 40.88
4 de out. de 2021 43.39 -2.33 -5.08% 45.71 45.99 43.08
27 de set. de 2021 45.37 1.28 2.92% 44.08 45.64 42.37
20 de set. de 2021 43.53 2.95 7.26% 40.58 43.73 39.41
13 de set. de 2021 40.09 0.47 1.18% 39.62 40.98 38.8
6 de set. de 2021 39.37 -0.59 -1.46% 39.95 41.76 39.35
30 de ago. de 2021 40.25 -1.3 -3.13% 41.55 41.59 39.86
23 de ago. de 2021 41.52 2.85 7.37% 38.67 41.74 38.62
16 de ago. de 2021 38.11 -1.39 -3.5% 39.49 40.01 37.3
9 de ago. de 2021 39.89 0.23 0.57% 39.66 41.28 38.75
2 de ago. de 2021 40.3 0.2 0.52% 40.09 40.97 37.9
26 de jul. de 2021 39.9 -0.72 -1.75% 40.61 41.69 39.75
19 de jul. de 2021 40.36 2.13 5.57% 38.23 42.19 37.57
12 de jul. de 2021 40.05 -2.24 -5.28% 42.28 43.38 39.84
5 de jul. de 2021 42.92 -1.31 -2.97% 44.23 44.53 41.12
28 de jun. de 2021 44.14 0.17 0.38% 43.97 44.41 42.58
21 de jun. de 2021 44.42 -0.77 -1.71% 45.19 45.77 44.26
14 de jun. de 2021 44.97 -1.54 -3.3% 46.5 46.78 44.01
7 de jun. de 2021 46.48 0.27 0.6% 46.2 47.43 45.88
31 de mai. de 2021 45.99 -2.01 -4.19% 48 48.53 45.67
24 de mai. de 2021 47.68 2.31 5.09% 45.37 48.16 45
17 de mai. de 2021 45.16 -0.72 -1.55% 45.87 47.79 44.91
10 de mai. de 2021 46.33 -0.06 -0.11% 46.38 46.75 42.93
3 de mai. de 2021 46.13 -0.97 -2.04% 47.09 47.22 44.08
26 de abr. de 2021 46.92 0.28 0.6% 46.64 47.09 46.05
19 de abr. de 2021 45.8 -0.4 -0.85% 46.19 46.45 43.3

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.41

Spread (%)

0.6288 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

64.02

Fechamento anterior

63.93

Alta/baixa em 52 semanas

37.18 - 69.48

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat