Delta Air Lines, Inc. (BVMF:DEAI34)
Brazil · Delayed Price · Currency is BRL 411.23
+5.23 (1.29%)
At close: Jun 8, 2026
BVMF:DEAI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 406.01 | 411.23 | 406.01 | 411.23 | 411.23 | 1.29% | 885 |
| Jun 5, 2026 | 401.20 | 406.80 | 401.20 | 406.00 | 406.00 | 1.30% | 152 |
| Jun 3, 2026 | 400.00 | 400.80 | 400.00 | 400.80 | 400.80 | -0.60% | 21 |
| Jun 1, 2026 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | -3.55% | 250 |
| May 29, 2026 | 416.64 | 418.05 | 416.64 | 418.05 | 418.05 | 1.57% | 168 |
| May 28, 2026 | 411.60 | 411.60 | 411.60 | 411.60 | 411.60 | -1.72% | 1 |
| May 27, 2026 | 405.50 | 419.76 | 405.50 | 418.80 | 418.80 | 4.83% | 124 |
| May 26, 2026 | 396.34 | 399.50 | 396.34 | 399.50 | 399.50 | 3.77% | 60 |
| May 22, 2026 | 379.06 | 385.00 | 379.06 | 385.00 | 385.00 | 4.05% | 50 |
| May 21, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.07% | 12 |
| May 20, 2026 | 356.75 | 370.26 | 356.75 | 370.26 | 370.26 | 3.78% | 201 |
| 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 | -1.32% | 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 | 3.24% | 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 |