Southwest Airlines Co. (BVMF:S1OU34)
Brazil · Delayed Price · Currency is BRL 195.20
-3.27 (-1.65%)
At close: Sep 10, 2026
BVMF:S1OU34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | -1.65% | 1 |
| Sep 3, 2026 | 198.01 | 198.47 | 197.28 | 198.47 | 198.47 | 2.74% | 3 |
| Sep 1, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.18 | -14.47% | 10 |
| Jul 30, 2026 | 226.58 | 226.58 | 226.58 | 226.58 | 225.86 | -2.18% | 6 |
| Jul 23, 2026 | 231.61 | 231.62 | 231.61 | 231.62 | 230.88 | -4.58% | 42 |
| Jul 22, 2026 | 242.75 | 242.75 | 242.75 | 242.75 | 241.98 | -2.74% | 50 |
| Jul 15, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 248.80 | 3.48% | 527 |
| Jul 14, 2026 | 241.50 | 241.50 | 241.20 | 241.20 | 240.43 | -2.30% | 1,054 |
| Jul 10, 2026 | 246.87 | 246.87 | 246.87 | 246.87 | 246.08 | -2.72% | 300 |
| Jul 7, 2026 | 253.77 | 253.77 | 253.77 | 253.77 | 252.96 | -7.30% | 1 |
| Jun 29, 2026 | 273.76 | 273.76 | 273.76 | 273.76 | 272.89 | - | 1 |
| Jun 25, 2026 | 273.76 | 273.76 | 273.76 | 273.76 | 272.89 | 3.23% | 527 |
| Jun 24, 2026 | 265.46 | 265.46 | 265.20 | 265.20 | 264.35 | 6.97% | 900 |
| Jun 18, 2026 | 300.00 | 300.00 | 247.92 | 247.92 | 247.13 | 15.73% | 3 |
| Jun 8, 2026 | 213.86 | 214.86 | 213.86 | 214.86 | 213.55 | 1.10% | 500 |
| Jun 5, 2026 | 212.52 | 212.52 | 212.52 | 212.52 | 211.22 | -4.16% | 400 |
| May 29, 2026 | 221.20 | 221.75 | 221.20 | 221.75 | 220.40 | 0.56% | 827 |
| May 27, 2026 | 220.52 | 220.52 | 220.52 | 220.52 | 219.17 | 12.30% | 100 |
| May 21, 2026 | 198.36 | 198.36 | 196.36 | 196.36 | 195.16 | -1.01% | 4 |
| May 20, 2026 | 198.36 | 198.36 | 198.36 | 198.36 | 197.15 | 4.29% | 200 |
| Apr 27, 2026 | 190.21 | 190.21 | 190.20 | 190.20 | 189.04 | -3.47% | 501 |
| Apr 24, 2026 | 195.33 | 197.03 | 195.33 | 197.03 | 195.83 | 5.93% | 609 |
| Apr 23, 2026 | 190.19 | 190.19 | 186.00 | 186.00 | 184.86 | -11.48% | 12 |
| Apr 20, 2026 | 210.12 | 210.12 | 210.12 | 210.12 | 208.84 | 2.77% | 300 |
| Apr 16, 2026 | 204.45 | 204.45 | 204.45 | 204.45 | 203.20 | -3.10% | 1 |
| Apr 15, 2026 | 210.99 | 210.99 | 210.99 | 210.99 | 209.70 | 8.53% | 475 |
| Apr 7, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 193.21 | -0.67% | 527 |
| Apr 6, 2026 | 195.72 | 195.72 | 195.72 | 195.72 | 194.52 | -8.16% | 1 |
| Mar 30, 2026 | 213.10 | 213.10 | 213.10 | 213.10 | 211.80 | 1.00% | 1 |
| Mar 25, 2026 | 210.89 | 210.99 | 210.89 | 210.99 | 209.70 | -1.31% | 475 |
| Mar 23, 2026 | 213.78 | 213.78 | 213.78 | 213.78 | 212.47 | 2.76% | 1 |
| Mar 16, 2026 | 208.04 | 208.04 | 208.04 | 208.04 | 206.77 | 1.26% | 1 |