Delta Air Lines, Inc. (BVMF:DEAI34)
Brazil · Delayed Price · Currency is BRL 356.76
-0.72 (-0.20%)
At close: May 18, 2026
BVMF:DEAI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 361.44 | 361.80 | 356.76 | 356.76 | 356.76 | -0.20% | 13 |
| May 15, 2026 | 357.12 | 357.48 | 357.12 | 357.48 | 357.48 | -0.41% | 6 |
| May 14, 2026 | 358.42 | 358.96 | 358.42 | 358.96 | 358.96 | 4.64% | 96 |
| May 13, 2026 | 344.00 | 344.00 | 343.03 | 343.03 | 343.03 | -1.50% | 99 |
| May 11, 2026 | 353.54 | 353.54 | 348.26 | 348.26 | 347.63 | -2.87% | 187 |
| May 7, 2026 | 358.56 | 358.56 | 358.56 | 358.56 | 357.91 | 4.73% | 5 |
| May 4, 2026 | 342.38 | 342.38 | 342.38 | 342.38 | 341.76 | 3.49% | 100 |
| Apr 29, 2026 | 330.77 | 330.82 | 330.77 | 330.82 | 330.22 | -2.80% | 104 |
| Apr 27, 2026 | 340.34 | 340.34 | 340.34 | 340.34 | 339.73 | -1.78% | 201 |
| Apr 24, 2026 | 345.10 | 346.50 | 345.10 | 346.50 | 345.87 | 1.68% | 209 |
| Apr 22, 2026 | 340.77 | 340.77 | 340.77 | 340.77 | 340.16 | -6.38% | 4 |
| Apr 17, 2026 | 370.77 | 372.75 | 364.00 | 364.00 | 363.34 | 4.00% | 16 |
| Apr 16, 2026 | 347.76 | 349.99 | 347.76 | 349.99 | 349.36 | -1.78% | 2 |
| Apr 14, 2026 | 353.94 | 358.02 | 353.94 | 356.32 | 355.68 | 3.35% | 64 |
| Apr 10, 2026 | 344.76 | 344.76 | 344.76 | 344.76 | 344.14 | 0.21% | 50 |
| Apr 9, 2026 | 340.77 | 344.60 | 338.45 | 344.05 | 343.43 | -3.08% | 42 |
| Apr 8, 2026 | 370.78 | 376.04 | 355.00 | 355.00 | 354.36 | 3.95% | 516 |
| Apr 7, 2026 | 341.52 | 341.52 | 341.52 | 341.52 | 340.90 | -4.05% | 300 |
| Mar 30, 2026 | 355.95 | 355.95 | 355.95 | 355.95 | 355.31 | - | 1 |
| Mar 25, 2026 | 355.77 | 355.95 | 355.77 | 355.95 | 355.31 | 1.05% | 2 |
| Mar 24, 2026 | 346.77 | 352.24 | 346.77 | 352.24 | 351.60 | 0.14% | 70 |
| Mar 23, 2026 | 351.75 | 351.75 | 351.75 | 351.75 | 351.12 | 3.15% | 5 |
| Mar 19, 2026 | 333.54 | 341.02 | 333.54 | 341.02 | 340.40 | 2.77% | 161 |
| Mar 18, 2026 | 331.84 | 331.84 | 331.84 | 331.84 | 331.24 | -1.82% | 9 |
| Mar 17, 2026 | 330.77 | 338.00 | 330.77 | 338.00 | 337.39 | 6.48% | 53 |
| Mar 16, 2026 | 320.77 | 320.77 | 317.44 | 317.44 | 316.87 | 4.35% | 10 |
| Mar 12, 2026 | 304.20 | 304.20 | 304.20 | 304.20 | 303.65 | -0.62% | 10 |
| Mar 9, 2026 | 300.77 | 306.10 | 290.00 | 306.10 | 305.55 | -1.59% | 73 |
| Mar 6, 2026 | 310.77 | 311.04 | 310.77 | 311.04 | 310.48 | -1.99% | 6 |
| Mar 5, 2026 | 320.77 | 320.77 | 317.35 | 317.35 | 316.78 | -7.77% | 5 |
| Mar 4, 2026 | 344.08 | 344.08 | 344.08 | 344.08 | 343.46 | 4.02% | 20 |
| Mar 2, 2026 | 330.77 | 330.77 | 330.77 | 330.77 | 330.17 | -3.28% | 4 |
| Feb 27, 2026 | 365.80 | 365.80 | 340.77 | 342.00 | 341.38 | -6.51% | 13 |
| Feb 26, 2026 | 365.00 | 365.80 | 365.00 | 365.80 | 365.14 | 3.04% | 42 |
| Feb 24, 2026 | 344.05 | 355.00 | 344.05 | 355.00 | 353.69 | 3.36% | 2 |
| Feb 23, 2026 | 343.46 | 343.46 | 343.46 | 343.46 | 342.19 | -5.04% | 9 |
| Feb 20, 2026 | 361.68 | 361.68 | 361.68 | 361.68 | 360.35 | -2.35% | 1 |
| Feb 18, 2026 | 370.37 | 370.37 | 370.37 | 370.37 | 369.00 | 2.88% | 10 |
| Feb 13, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 358.67 | -7.86% | 10 |
| Feb 9, 2026 | 389.22 | 390.72 | 389.22 | 390.72 | 389.28 | 13.59% | 4 |
| Jan 30, 2026 | 343.98 | 343.98 | 343.98 | 343.98 | 342.71 | 0.10% | 1 |
| Jan 27, 2026 | 343.64 | 343.64 | 343.64 | 343.64 | 342.37 | -3.97% | 100 |
| Jan 26, 2026 | 355.00 | 357.84 | 355.00 | 357.84 | 356.52 | -3.30% | 216 |
| Jan 22, 2026 | 370.07 | 370.07 | 370.07 | 370.07 | 368.71 | 2.08% | 300 |
| Jan 21, 2026 | 362.52 | 362.52 | 362.52 | 362.52 | 361.18 | -4.35% | 240 |
| Jan 16, 2026 | 382.00 | 384.00 | 379.00 | 379.00 | 377.60 | -0.52% | 140 |
| Jan 15, 2026 | 378.00 | 381.00 | 377.00 | 381.00 | 379.60 | 3.28% | 260 |
| Jan 14, 2026 | 368.90 | 368.90 | 368.90 | 368.90 | 367.54 | -0.65% | 10 |
| Jan 13, 2026 | 377.72 | 377.72 | 371.30 | 371.30 | 369.93 | -1.83% | 20 |
| Jan 12, 2026 | 380.64 | 380.64 | 378.24 | 378.24 | 376.85 | -2.01% | 5 |