Delta Air Lines, Inc. (BVMF:DEAI34)
Brazil · Delayed Price · Currency is BRL 318.50
0.00 (0.00%)
At close: Nov 12, 2025
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | 2.36% | 20 |
| Nov 5, 2025 | 311.16 | 311.16 | 311.16 | 311.16 | 311.16 | 4.23% | 1 |
| Nov 4, 2025 | 298.53 | 298.53 | 298.53 | 298.53 | 298.53 | -4.62% | 1 |
| Oct 30, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -0.92% | 10 |
| Oct 29, 2025 | 315.58 | 317.00 | 315.58 | 315.90 | 315.90 | 1.25% | 43 |
| Oct 28, 2025 | 320.00 | 321.28 | 312.00 | 312.00 | 312.00 | -4.29% | 40 |
| Oct 27, 2025 | 329.00 | 329.00 | 326.00 | 326.00 | 326.00 | -0.91% | 17 |
| Oct 24, 2025 | 324.00 | 329.00 | 324.00 | 329.00 | 329.00 | 3.85% | 10 |
| Oct 23, 2025 | 319.36 | 319.50 | 316.80 | 316.80 | 316.80 | -5.99% | 11 |
| Oct 21, 2025 | 335.00 | 337.00 | 335.00 | 337.00 | 337.00 | 3.41% | 10 |
| Oct 17, 2025 | 327.36 | 327.36 | 325.90 | 325.90 | 325.90 | -0.31% | 16 |
| Oct 16, 2025 | 328.60 | 328.60 | 326.90 | 326.90 | 326.90 | -2.63% | 8 |
| Oct 15, 2025 | 334.01 | 335.72 | 334.01 | 335.72 | 335.72 | 1.51% | 8 |
| Oct 10, 2025 | 330.71 | 330.71 | 330.71 | 330.71 | 330.03 | 2.28% | 9 |
| Oct 9, 2025 | 331.08 | 333.00 | 323.33 | 323.33 | 322.67 | 5.05% | 357 |
| Oct 8, 2025 | 307.80 | 307.80 | 307.80 | 307.80 | 307.17 | 2.60% | 10 |
| Oct 2, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 299.38 | - | 10 |
| Oct 1, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 299.38 | 0.49% | 10 |
| Sep 30, 2025 | 305.66 | 305.66 | 298.53 | 298.53 | 297.92 | -1.54% | 3 |
| Sep 29, 2025 | 303.20 | 303.20 | 303.20 | 303.20 | 302.58 | -0.72% | 15 |
| Sep 26, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 304.77 | -3.60% | 15 |
| Sep 19, 2025 | 314.65 | 317.12 | 314.65 | 316.80 | 316.15 | 0.68% | 23 |
| Sep 18, 2025 | 315.89 | 315.89 | 313.10 | 314.65 | 314.00 | -5.50% | 48 |
| Sep 9, 2025 | 332.97 | 332.97 | 332.97 | 332.97 | 332.29 | -0.37% | 60 |
| Sep 5, 2025 | 334.20 | 334.20 | 334.20 | 334.20 | 333.51 | -0.22% | 10 |
| Sep 3, 2025 | 334.95 | 334.95 | 334.95 | 334.95 | 334.26 | 4.24% | 1 |
| Aug 22, 2025 | 318.57 | 321.33 | 318.57 | 321.33 | 320.67 | -0.25% | 200 |
| Aug 15, 2025 | 318.00 | 322.15 | 318.00 | 322.15 | 321.49 | 9.20% | 10 |
| Aug 6, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 294.39 | 2.24% | 3 |
| Aug 5, 2025 | 288.16 | 288.54 | 288.16 | 288.54 | 287.95 | 0.56% | 103 |
| Aug 4, 2025 | 286.94 | 286.94 | 286.94 | 286.94 | 286.35 | 1.04% | 100 |
| Aug 1, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.42 | -7.27% | 3 |
| Jul 29, 2025 | 306.28 | 306.28 | 306.28 | 306.28 | 304.96 | -1.81% | 5 |
| Jul 28, 2025 | 310.66 | 311.91 | 310.66 | 311.91 | 310.57 | 0.29% | 10 |
| Jul 15, 2025 | 309.89 | 311.01 | 309.89 | 311.01 | 309.67 | -0.86% | 2 |
| Jul 14, 2025 | 313.72 | 313.72 | 313.72 | 313.72 | 312.37 | 1.41% | 1 |
| Jul 11, 2025 | 309.36 | 309.36 | 309.36 | 309.36 | 308.03 | -2.21% | 1 |
| Jul 10, 2025 | 318.01 | 318.86 | 316.34 | 316.34 | 314.98 | 14.72% | 77 |
| Jul 9, 2025 | 275.74 | 275.74 | 275.74 | 275.74 | 274.55 | -0.71% | 14 |
| Jul 8, 2025 | 277.02 | 277.70 | 277.02 | 277.70 | 276.51 | 3.18% | 28 |
| Jul 1, 2025 | 263.00 | 269.15 | 263.00 | 269.15 | 267.99 | 2.05% | 4 |
| Jun 18, 2025 | 263.74 | 263.74 | 263.74 | 263.74 | 262.61 | -2.08% | 3 |
| Jun 16, 2025 | 268.96 | 269.35 | 268.96 | 269.35 | 268.19 | 2.81% | 9 |
| Jun 13, 2025 | 262.53 | 263.20 | 259.83 | 261.99 | 260.86 | -4.56% | 16 |
| Jun 11, 2025 | 274.51 | 274.51 | 274.51 | 274.51 | 273.33 | -0.94% | 5 |
| May 28, 2025 | 277.12 | 277.12 | 277.12 | 277.12 | 275.93 | -0.89% | 15 |
| May 27, 2025 | 276.85 | 283.00 | 276.85 | 279.62 | 278.42 | 1.68% | 98 |
| May 22, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 273.82 | -4.56% | 20 |
| May 20, 2025 | 288.15 | 288.15 | 288.15 | 288.15 | 286.91 | -2.27% | 50 |
| May 14, 2025 | 294.84 | 294.84 | 294.84 | 294.84 | 293.57 | - | 1 |