Southwest Airlines Co. (BVMF:S1OU34)
Brazil · Delayed Price · Currency is BRL 276.64
+0.69 (0.25%)
At close: Feb 5, 2026
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 276.64 | 276.64 | 276.64 | 276.64 | 276.64 | 0.25% | 14 |
| Feb 4, 2026 | 273.02 | 275.95 | 272.56 | 275.95 | 275.95 | 3.34% | 260 |
| Feb 3, 2026 | 264.70 | 267.03 | 264.70 | 267.03 | 267.03 | 2.41% | 66 |
| Feb 2, 2026 | 260.99 | 260.99 | 260.71 | 260.75 | 260.75 | 21.05% | 128 |
| Jan 27, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | -2.96% | 100 |
| Jan 26, 2026 | 222.20 | 222.20 | 221.98 | 221.98 | 221.98 | 11.84% | 305 |
| Dec 5, 2025 | 190.29 | 198.48 | 190.29 | 198.48 | 197.83 | 8.03% | 806 |
| Oct 20, 2025 | 183.72 | 183.72 | 183.72 | 183.72 | 183.11 | 4.21% | 1 |
| Oct 10, 2025 | 185.09 | 185.09 | 176.30 | 176.30 | 175.72 | - | 2 |
| Oct 3, 2025 | 164.12 | 176.30 | 164.12 | 176.30 | 175.72 | 6.98% | 3 |
| Aug 5, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 163.61 | -0.37% | 100 |