Southwest Airlines Co. (BVMF:S1OU34)
Brazil · Delayed Price · Currency is BRL 273.76
+8.56 (3.23%)
At close: Jun 25, 2026
BVMF:S1OU34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 273.76 | 273.76 | 273.76 | 273.76 | 273.76 | 3.23% | 527 |
| Jun 24, 2026 | 265.46 | 265.46 | 265.20 | 265.20 | 265.20 | 6.97% | 900 |
| Jun 18, 2026 | 300.00 | 300.00 | 247.92 | 247.92 | 247.92 | 15.71% | 3 |
| Jun 8, 2026 | 213.86 | 214.86 | 213.86 | 214.86 | 214.26 | 1.10% | 500 |
| Jun 5, 2026 | 212.52 | 212.52 | 212.52 | 212.52 | 211.93 | -4.16% | 400 |
| May 29, 2026 | 221.20 | 221.75 | 221.20 | 221.75 | 221.13 | 0.56% | 827 |
| May 27, 2026 | 220.52 | 220.52 | 220.52 | 220.52 | 219.91 | 12.30% | 100 |
| May 21, 2026 | 198.36 | 198.36 | 196.36 | 196.36 | 195.81 | -1.01% | 4 |
| May 20, 2026 | 198.36 | 198.36 | 198.36 | 198.36 | 197.81 | 4.29% | 200 |
| Apr 27, 2026 | 190.21 | 190.21 | 190.20 | 190.20 | 189.67 | -3.47% | 501 |
| Apr 24, 2026 | 195.33 | 197.03 | 195.33 | 197.03 | 196.48 | 5.93% | 609 |
| Apr 23, 2026 | 190.19 | 190.19 | 186.00 | 186.00 | 185.48 | -11.48% | 12 |
| Apr 20, 2026 | 210.12 | 210.12 | 210.12 | 210.12 | 209.53 | 2.77% | 300 |
| Apr 16, 2026 | 204.45 | 204.45 | 204.45 | 204.45 | 203.88 | -3.10% | 1 |
| Apr 15, 2026 | 210.99 | 210.99 | 210.99 | 210.99 | 210.40 | 8.53% | 475 |
| Apr 7, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 193.86 | -0.67% | 527 |
| Apr 6, 2026 | 195.72 | 195.72 | 195.72 | 195.72 | 195.17 | -8.16% | 1 |
| Mar 30, 2026 | 213.10 | 213.10 | 213.10 | 213.10 | 212.51 | 1.00% | 1 |
| Mar 25, 2026 | 210.89 | 210.99 | 210.89 | 210.99 | 210.40 | -1.31% | 475 |
| Mar 23, 2026 | 213.78 | 213.78 | 213.78 | 213.78 | 213.18 | 2.76% | 1 |
| Mar 16, 2026 | 208.04 | 208.04 | 208.04 | 208.04 | 207.46 | 1.26% | 1 |
| Mar 12, 2026 | 217.37 | 217.37 | 205.45 | 205.45 | 204.88 | -14.82% | 2 |
| Mar 5, 2026 | 241.81 | 241.81 | 241.81 | 241.81 | 240.51 | -3.95% | 20 |
| Mar 3, 2026 | 251.75 | 251.75 | 251.75 | 251.75 | 250.40 | -0.10% | 1 |
| Mar 2, 2026 | 249.25 | 252.00 | 249.25 | 252.00 | 250.65 | -0.79% | 1,054 |
| Feb 27, 2026 | 256.88 | 256.88 | 254.00 | 254.00 | 252.64 | -1.17% | 1,058 |
| Feb 26, 2026 | 280.99 | 280.99 | 257.01 | 257.01 | 255.63 | -9.60% | 18 |
| Feb 18, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 282.77 | 2.12% | 1 |
| Feb 10, 2026 | 278.63 | 278.63 | 278.40 | 278.40 | 276.90 | 0.64% | 2 |
| Feb 5, 2026 | 276.64 | 276.64 | 276.64 | 276.64 | 275.15 | 0.25% | 14 |
| Feb 4, 2026 | 273.02 | 275.95 | 272.56 | 275.95 | 274.47 | 3.34% | 260 |
| Feb 3, 2026 | 264.70 | 267.03 | 264.70 | 267.03 | 265.60 | 2.41% | 66 |
| Feb 2, 2026 | 260.99 | 260.99 | 260.71 | 260.75 | 259.35 | 21.05% | 128 |
| Jan 27, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 214.24 | -2.96% | 100 |