Delta Air Lines, Inc. (BVMF:DEAI34)
Brazil · Delayed Price · Currency is BRL 446.00
-12.48 (-2.72%)
At close: Jul 10, 2026
BVMF:DEAI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 440.00 | 448.96 | 440.00 | 446.00 | 446.00 | -2.72% | 83 |
| Jul 9, 2026 | 484.05 | 484.05 | 458.48 | 458.48 | 458.48 | -5.28% | 10 |
| Jun 30, 2026 | 484.80 | 484.80 | 484.80 | 484.80 | 484.05 | 1.13% | 1 |
| Jun 26, 2026 | 478.56 | 479.37 | 478.08 | 479.37 | 478.63 | 1.66% | 800 |
| Jun 25, 2026 | 471.55 | 471.55 | 471.55 | 471.55 | 470.82 | 0.33% | 70 |
| Jun 24, 2026 | 468.54 | 470.13 | 468.00 | 470.00 | 469.27 | 17.56% | 1,301 |
| Jun 11, 2026 | 411.23 | 411.23 | 399.78 | 399.78 | 399.16 | -2.78% | 2 |
| Jun 8, 2026 | 406.01 | 411.23 | 406.01 | 411.23 | 410.59 | 1.29% | 885 |
| Jun 5, 2026 | 401.20 | 406.80 | 401.20 | 406.00 | 405.37 | 1.30% | 152 |
| Jun 3, 2026 | 400.00 | 400.80 | 400.00 | 400.80 | 400.18 | -0.60% | 21 |
| Jun 1, 2026 | 403.20 | 403.20 | 403.20 | 403.20 | 402.58 | -3.55% | 250 |
| May 29, 2026 | 416.64 | 418.05 | 416.64 | 418.05 | 417.40 | 1.57% | 168 |
| May 28, 2026 | 411.60 | 411.60 | 411.60 | 411.60 | 410.96 | -1.72% | 1 |
| May 27, 2026 | 405.50 | 419.76 | 405.50 | 418.80 | 418.15 | 4.83% | 124 |
| May 26, 2026 | 396.34 | 399.50 | 396.34 | 399.50 | 398.88 | 3.77% | 60 |
| May 22, 2026 | 379.06 | 385.00 | 379.06 | 385.00 | 384.40 | 4.05% | 50 |
| May 21, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.43 | -0.07% | 12 |
| May 20, 2026 | 356.75 | 370.26 | 356.75 | 370.26 | 369.69 | 3.78% | 201 |
| May 18, 2026 | 361.44 | 361.80 | 356.76 | 356.76 | 356.21 | -0.20% | 13 |
| May 15, 2026 | 357.12 | 357.48 | 357.12 | 357.48 | 356.93 | -0.41% | 6 |
| May 14, 2026 | 358.42 | 358.96 | 358.42 | 358.96 | 358.40 | 4.64% | 96 |
| May 13, 2026 | 344.00 | 344.00 | 343.03 | 343.03 | 342.50 | -1.32% | 99 |
| May 11, 2026 | 353.54 | 353.54 | 348.26 | 348.26 | 347.07 | -2.87% | 187 |
| May 7, 2026 | 358.56 | 358.56 | 358.56 | 358.56 | 357.34 | 4.73% | 5 |
| May 4, 2026 | 342.38 | 342.38 | 342.38 | 342.38 | 341.21 | 3.49% | 100 |
| Apr 29, 2026 | 330.77 | 330.82 | 330.77 | 330.82 | 329.69 | -2.80% | 104 |
| Apr 27, 2026 | 340.34 | 340.34 | 340.34 | 340.34 | 339.18 | -1.78% | 201 |
| Apr 24, 2026 | 345.10 | 346.50 | 345.10 | 346.50 | 345.32 | 1.68% | 209 |
| Apr 22, 2026 | 340.77 | 340.77 | 340.77 | 340.77 | 339.61 | -6.38% | 4 |
| Apr 17, 2026 | 370.77 | 372.75 | 364.00 | 364.00 | 362.76 | 4.00% | 16 |
| Apr 16, 2026 | 347.76 | 349.99 | 347.76 | 349.99 | 348.80 | -1.78% | 2 |
| Apr 14, 2026 | 353.94 | 358.02 | 353.94 | 356.32 | 355.10 | 3.35% | 64 |
| Apr 10, 2026 | 344.76 | 344.76 | 344.76 | 344.76 | 343.58 | 0.21% | 50 |
| Apr 9, 2026 | 340.77 | 344.60 | 338.45 | 344.05 | 342.88 | -3.08% | 42 |
| Apr 8, 2026 | 370.78 | 376.04 | 355.00 | 355.00 | 353.79 | 3.95% | 516 |
| Apr 7, 2026 | 341.52 | 341.52 | 341.52 | 341.52 | 340.35 | -4.05% | 300 |
| Mar 30, 2026 | 355.95 | 355.95 | 355.95 | 355.95 | 354.74 | - | 1 |
| Mar 25, 2026 | 355.77 | 355.95 | 355.77 | 355.95 | 354.74 | 1.05% | 2 |
| Mar 24, 2026 | 346.77 | 352.24 | 346.77 | 352.24 | 351.04 | 0.14% | 70 |
| Mar 23, 2026 | 351.75 | 351.75 | 351.75 | 351.75 | 350.55 | 3.15% | 5 |
| Mar 19, 2026 | 333.54 | 341.02 | 333.54 | 341.02 | 339.86 | 2.77% | 161 |
| Mar 18, 2026 | 331.84 | 331.84 | 331.84 | 331.84 | 330.71 | -1.82% | 9 |
| Mar 17, 2026 | 330.77 | 338.00 | 330.77 | 338.00 | 336.85 | 6.48% | 53 |
| Mar 16, 2026 | 320.77 | 320.77 | 317.44 | 317.44 | 316.36 | 4.35% | 10 |
| Mar 12, 2026 | 304.20 | 304.20 | 304.20 | 304.20 | 303.16 | -0.62% | 10 |
| Mar 9, 2026 | 300.77 | 306.10 | 290.00 | 306.10 | 305.06 | -1.59% | 73 |
| Mar 6, 2026 | 310.77 | 311.04 | 310.77 | 311.04 | 309.98 | -1.99% | 6 |
| Mar 5, 2026 | 320.77 | 320.77 | 317.35 | 317.35 | 316.27 | -7.77% | 5 |
| Mar 4, 2026 | 344.08 | 344.08 | 344.08 | 344.08 | 342.91 | 4.02% | 20 |
| Mar 2, 2026 | 330.77 | 330.77 | 330.77 | 330.77 | 329.64 | -3.28% | 4 |