Delta Air Lines, Inc. (BVMF:DEAI34)
Brazil · Delayed Price · Currency is BRL 340.34
-6.16 (-1.78%)
At close: Apr 27, 2026
BVMF:DEAI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 340.34 | 340.34 | 340.34 | 340.34 | 340.34 | -1.78% | 201 |
| Apr 24, 2026 | 345.10 | 346.50 | 345.10 | 346.50 | 346.50 | 1.68% | 209 |
| Apr 22, 2026 | 340.77 | 340.77 | 340.77 | 340.77 | 340.77 | -6.38% | 4 |
| Apr 17, 2026 | 370.77 | 372.75 | 364.00 | 364.00 | 364.00 | 4.00% | 16 |
| Apr 16, 2026 | 347.76 | 349.99 | 347.76 | 349.99 | 349.99 | -1.78% | 2 |
| Apr 14, 2026 | 353.94 | 358.02 | 353.94 | 356.32 | 356.32 | 3.35% | 64 |
| Apr 10, 2026 | 344.76 | 344.76 | 344.76 | 344.76 | 344.76 | 0.21% | 50 |
| Apr 9, 2026 | 340.77 | 344.60 | 338.45 | 344.05 | 344.05 | -3.08% | 42 |
| Apr 8, 2026 | 370.78 | 376.04 | 355.00 | 355.00 | 355.00 | 3.95% | 516 |
| Apr 7, 2026 | 341.52 | 341.52 | 341.52 | 341.52 | 341.52 | -4.05% | 300 |
| Mar 30, 2026 | 355.95 | 355.95 | 355.95 | 355.95 | 355.95 | - | 1 |
| Mar 25, 2026 | 355.77 | 355.95 | 355.77 | 355.95 | 355.95 | 1.05% | 2 |
| Mar 24, 2026 | 346.77 | 352.24 | 346.77 | 352.24 | 352.24 | 0.14% | 70 |
| Mar 23, 2026 | 351.75 | 351.75 | 351.75 | 351.75 | 351.75 | 3.15% | 5 |
| Mar 19, 2026 | 333.54 | 341.02 | 333.54 | 341.02 | 341.02 | 2.77% | 161 |
| Mar 18, 2026 | 331.84 | 331.84 | 331.84 | 331.84 | 331.84 | -1.82% | 9 |
| Mar 17, 2026 | 330.77 | 338.00 | 330.77 | 338.00 | 338.00 | 6.48% | 53 |
| Mar 16, 2026 | 320.77 | 320.77 | 317.44 | 317.44 | 317.44 | 4.35% | 10 |
| Mar 12, 2026 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | -0.62% | 10 |
| Mar 9, 2026 | 300.77 | 306.10 | 290.00 | 306.10 | 306.10 | -1.59% | 73 |
| Mar 6, 2026 | 310.77 | 311.04 | 310.77 | 311.04 | 311.04 | -1.99% | 6 |
| Mar 5, 2026 | 320.77 | 320.77 | 317.35 | 317.35 | 317.35 | -7.77% | 5 |
| Mar 4, 2026 | 344.08 | 344.08 | 344.08 | 344.08 | 344.08 | 4.02% | 20 |
| Mar 2, 2026 | 330.77 | 330.77 | 330.77 | 330.77 | 330.77 | -3.28% | 4 |
| Feb 27, 2026 | 365.80 | 365.80 | 340.77 | 342.00 | 342.00 | -6.51% | 13 |
| Feb 26, 2026 | 365.00 | 365.80 | 365.00 | 365.80 | 365.80 | 3.04% | 42 |
| Feb 24, 2026 | 344.05 | 355.00 | 344.05 | 355.00 | 354.34 | 3.36% | 2 |
| Feb 23, 2026 | 343.46 | 343.46 | 343.46 | 343.46 | 342.82 | -5.04% | 9 |
| Feb 20, 2026 | 361.68 | 361.68 | 361.68 | 361.68 | 361.00 | -2.35% | 1 |
| Feb 18, 2026 | 370.37 | 370.37 | 370.37 | 370.37 | 369.68 | 2.88% | 10 |
| Feb 13, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 359.33 | -7.86% | 10 |
| Feb 9, 2026 | 389.22 | 390.72 | 389.22 | 390.72 | 389.99 | 13.59% | 4 |
| Jan 30, 2026 | 343.98 | 343.98 | 343.98 | 343.98 | 343.34 | 0.10% | 1 |
| Jan 27, 2026 | 343.64 | 343.64 | 343.64 | 343.64 | 343.00 | -3.97% | 100 |
| Jan 26, 2026 | 355.00 | 357.84 | 355.00 | 357.84 | 357.17 | -3.30% | 216 |
| Jan 22, 2026 | 370.07 | 370.07 | 370.07 | 370.07 | 369.38 | 2.08% | 300 |
| Jan 21, 2026 | 362.52 | 362.52 | 362.52 | 362.52 | 361.84 | -4.35% | 240 |
| Jan 16, 2026 | 382.00 | 384.00 | 379.00 | 379.00 | 378.29 | -0.52% | 140 |
| Jan 15, 2026 | 378.00 | 381.00 | 377.00 | 381.00 | 380.29 | 3.28% | 260 |
| Jan 14, 2026 | 368.90 | 368.90 | 368.90 | 368.90 | 368.21 | -0.65% | 10 |
| Jan 13, 2026 | 377.72 | 377.72 | 371.30 | 371.30 | 370.61 | -1.83% | 20 |
| Jan 12, 2026 | 380.64 | 380.64 | 378.24 | 378.24 | 377.53 | -2.01% | 5 |
| Jan 8, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 385.28 | -1.69% | 10 |
| Dec 30, 2025 | 392.64 | 392.64 | 392.64 | 392.64 | 391.91 | - | 1 |
| Dec 26, 2025 | 392.64 | 392.64 | 392.64 | 392.64 | 391.91 | 0.48% | 1 |
| Dec 16, 2025 | 387.66 | 390.78 | 387.66 | 390.78 | 390.05 | 2.33% | 19 |
| Dec 12, 2025 | 358.01 | 384.16 | 358.01 | 381.90 | 381.19 | 6.68% | 9 |
| Dec 4, 2025 | 353.50 | 358.00 | 353.50 | 358.00 | 357.33 | 1.27% | 3 |
| Dec 3, 2025 | 353.50 | 353.50 | 353.50 | 353.50 | 352.84 | 1.14% | 11 |
| Dec 2, 2025 | 349.52 | 349.52 | 349.52 | 349.52 | 348.87 | 3.28% | 2 |