Southwest Airlines Co. (BVMF:S1OU34)
Brazil · Delayed Price · Currency is BRL 208.04
0.00 (0.00%)
At close: Mar 16, 2026
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 208.04 | 208.04 | 208.04 | 208.04 | 208.04 | 1.26% | 1 |
| Mar 12, 2026 | 217.37 | 217.37 | 205.45 | 205.45 | 205.45 | -15.04% | 2 |
| Mar 5, 2026 | 241.81 | 241.81 | 241.81 | 241.81 | 241.17 | -3.95% | 20 |
| Mar 3, 2026 | 251.75 | 251.75 | 251.75 | 251.75 | 251.08 | -0.10% | 1 |
| Mar 2, 2026 | 249.25 | 252.00 | 249.25 | 252.00 | 251.33 | -0.79% | 1,054 |
| Feb 27, 2026 | 256.88 | 256.88 | 254.00 | 254.00 | 253.33 | -1.17% | 1,058 |
| Feb 26, 2026 | 280.99 | 280.99 | 257.01 | 257.01 | 256.33 | -9.60% | 18 |
| Feb 18, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 283.55 | 2.12% | 1 |
| Feb 10, 2026 | 278.63 | 278.63 | 278.40 | 278.40 | 277.66 | 0.64% | 2 |
| Feb 5, 2026 | 276.64 | 276.64 | 276.64 | 276.64 | 275.91 | 0.25% | 14 |
| Feb 4, 2026 | 273.02 | 275.95 | 272.56 | 275.95 | 275.22 | 3.34% | 260 |
| Feb 3, 2026 | 264.70 | 267.03 | 264.70 | 267.03 | 266.32 | 2.41% | 66 |
| Feb 2, 2026 | 260.99 | 260.99 | 260.71 | 260.75 | 260.06 | 21.05% | 128 |
| Jan 27, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 214.83 | -2.96% | 100 |
| Jan 26, 2026 | 222.20 | 222.20 | 221.98 | 221.98 | 221.39 | 11.84% | 305 |
| Dec 5, 2025 | 190.29 | 198.48 | 190.29 | 198.48 | 197.30 | 8.03% | 806 |
| Oct 20, 2025 | 183.72 | 183.72 | 183.72 | 183.72 | 182.63 | 4.21% | 1 |
| Oct 10, 2025 | 185.09 | 185.09 | 176.30 | 176.30 | 175.25 | - | 2 |