Electronic Arts Inc (EA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
12-01-2024	821.271	0,13%	137,72	137,44	138,768	137,92
11-01-2024	913.254	0,08%	137,72	136,85	138,105	137,74
10-01-2024	1.399.267	-0,07%	137,72	136,90	138,33	137,63
09-01-2024	1.016.530	0,92%	135,76	136,14	138,47	137,72
08-01-2024	1.125.040	0,63%	135,76	135,435	136,7301	136,46
05-01-2024	1.068.124	-0,27%	135,76	135,25	136,85	135,61
04-01-2024	991.721	0,19%	135,88	135,37	136,59	135,97
03-01-2024	1.143.048	-0,05%	135,50	135,0461	136,17	135,71
02-01-2024	1.269.351	-0,75%	135,50	135,21	136,39	135,78
29-12-2023	820.266	0,04%	136,71	136,32	137,1099	136,81
28-12-2023	549.938	0,04%	136,71	136,4904	137,31	136,76
27-12-2023	772.378	-0,42%	137,22	136,3393	137,585	136,71
26-12-2023	764.709	-0,28%	137,79	137,02	138,00	137,29
22-12-2023	839.946	-0,15%	137,73	137,27	138,695	137,67
21-12-2023	983.025	0,94%	137,17	136,82	138,08	137,88
20-12-2023	1.295.356	-1,42%	137,67	136,19	138,63	136,59
19-12-2023	1.352.740	0,33%	138,07	138,07	139,16	138,55
18-12-2023	1.471.937	-0,53%	139,60	137,98	139,87	138,09
15-12-2023	3.263.900	-1,43%	139,87	138,51	141,465	138,83
14-12-2023	1.764.379	-1,05%	139,87	140,24	143,47	140,85
13-12-2023	1.489.792	1,44%	139,87	140,98	142,72	142,35
12-12-2023	1.172.808	1,28%	139,87	137,69	140,375	140,33
11-12-2023	1.135.899	1,04%	137,18	136,845	139,34	138,56
08-12-2023	1.144.806	1,17%	135,00	134,8682	137,375	137,14
07-12-2023	1.641.696	-1,16%	137,52	135,44	137,56	135,55
06-12-2023	1.462.505	-0,20%	137,68	136,11	138,45	137,14
05-12-2023	1.100.216	-0,29%	136,85	136,83	138,015	137,42
04-12-2023	1.623.382	0,04%	136,63	136,46	137,97	137,82
01-12-2023	1.565.555	-0,18%	138,01	137,44	138,26	137,76
30-11-2023	1.788.692	0,51%	137,52	137,03	138,17	138,01
29-11-2023	970.490	0,68%	136,88	136,76	138,40	137,31
28-11-2023	1.091.244	-0,40%	136,73	136,245	137,2894	136,38
27-11-2023	893.375	0,38%	136,32	136,17	137,55	137,12
24-11-2023	456.182	0,11%	136,32	135,76	136,81	136,27
23-11-2023	721.762	-0,16%	136,78	136,07	137,0725	135,84
22-11-2023	704.328	0,04%	136,78	136,07	137,0725	136,12
21-11-2023	953.317	0,45%	133,88	135,14	136,29	136,06
20-11-2023	1.802.122	1,31%	133,88	133,76	135,71	135,45
17-11-2023	2.321.874	0,23%	133,23	132,40	133,765	133,70
16-11-2023	1.504.806	-0,90%	134,31	132,71	134,39	133,22
15-11-2023	1.393.474	-0,01%	134,45	133,36	134,595	134,43
14-11-2023	1.543.834	1,33%	131,85	133,545	134,79	134,44
13-11-2023	996.280	-0,08%	131,85	131,85	133,61	132,68
10-11-2023	1.695.692	1,13%	131,50	131,46	133,185	132,78
09-11-2023	1.676.872	0,43%	130,32	130,75	132,41	131,30
08-11-2023	1.456.837	0,78%	130,00	129,97	131,15	130,74
07-11-2023	1.234.944	0,36%	130,00	129,571	131,20	129,73
06-11-2023	1.115.094	-0,25%	129,58	128,21	129,99	129,27
03-11-2023	1.922.166	1,02%	128,74	126,76	129,7552	129,59
02-11-2023	2.821.845	3,64%	129,97	127,05	130,45	128,28
01-11-2023	1.706.751	-0,01%	123,83	122,475	124,82	123,78
31-10-2023	1.710.910	2,04%	121,92	121,71	124,48	123,79
30-10-2023	1.757.243	-1,08%	123,42	119,92	123,42	121,31
27-10-2023	453.490	-0,35%	123,62	122,69	123,98	123,2117
26-10-2023	1.315.033	-1,65%	125,72	123,445	125,76	123,64
25-10-2023	874.710	-1,52%	127,28	125,44	127,78	125,72
24-10-2023	910.723	1,05%	126,54	126,48	127,88	127,66
23-10-2023	1.056.730	-0,86%	127,41	126,175	127,805	126,34
20-10-2023	1.219.076	-0,62%	128,68	127,40	129,19	127,44
19-10-2023	1.262.944	-1,56%	130,31	127,93	130,62	128,23
18-10-2023	1.149.574	-0,59%	130,70	130,12	132,22	130,26
17-10-2023	1.452.664	-0,08%	132,35	130,34	131,87	131,03
16-10-2023	1.647.366	-0,11%	132,35	131,09	132,95	131,14
13-10-2023	1.154.284	-0,21%	130,23	130,35	132,50	131,29
12-10-2023	1.769.706	1,45%	130,23	130,12	132,90	131,57
11-10-2023	1.547.280	1,26%	128,47	128,24	130,04	129,69
10-10-2023	2.544.321	2,80%	126,48	126,00	129,10	128,08
09-10-2023	1.004.320	1,33%	122,59	122,20	124,80	124,59
06-10-2023	1.237.585	1,80%	120,55	120,445	123,48	122,96
05-10-2023	992.981	0,06%	120,06	119,64	121,22	120,79
04-10-2023	1.458.078	0,98%	120,04	118,73	120,89	120,72
03-10-2023	1.236.593	-0,50%	119,95	118,60	120,40	119,55
02-10-2023	1.190.192	-0,21%	119,95	119,37	120,725	120,15
29-09-2023	1.302.840	1,02%	119,95	119,64	120,81	120,40
28-09-2023	1.156.043	1,03%	118,13	117,70	120,07	119,18
27-09-2023	942.605	-0,33%	119,12	117,47	118,8799	117,97
26-09-2023	1.012.687	-1,13%	119,12	118,23	119,39	118,36
25-09-2023	888.138	0,60%	120,10	118,29	119,72	119,71
22-09-2023	1.449.014	0,17%	120,10	118,77	120,16	119,00
21-09-2023	1.359.821	-1,37%	120,10	118,76	120,35	118,80
20-09-2023	933.236	-0,46%	121,48	120,42	121,865	120,45
19-09-2023	2.060.557	0,33%	120,18	120,13	121,4853	121,00
18-09-2023	2.099.495	0,12%	121,68	120,00	121,18	120,60
15-09-2023	4.070.063	-2,10%	121,68	120,21	122,76	120,46
14-09-2023	2.533.540	1,12%	121,68	121,36	123,57	123,04
13-09-2023	3.385.646	0,21%	122,08	121,22	122,69	121,68
12-09-2023	1.686.905	-0,91%	122,08	121,189	123,1625	121,42
11-09-2023	2.887.563	0,64%	122,51	121,82	123,47	122,53
08-09-2023	1.297.753	0,67%	121,40	120,53	122,235	121,75
07-09-2023	1.245.256	0,03%	121,40	120,42	121,68	120,94
06-09-2023	1.819.836	-0,49%	120,54	119,839	121,47	120,90
05-09-2023	1.354.285	0,80%	120,54	120,19	122,38	121,50
04-09-2023	1.809.295	0,47%	121,07	119,49	122,02	120,54
01-09-2023	1.809.295	0,47%	121,07	119,49	122,02	120,54
31-08-2023	3.420.266	-0,47%	120,83	119,05	121,09	119,98
30-08-2023	1.303.467	-0,34%	120,48	120,48	121,64	120,55
29-08-2023	1.178.006	0,52%	120,48	119,97	121,36	120,96
28-08-2023	893.036	0,69%	120,00	119,755	120,59	120,52
25-08-2023	1.002.416	-0,18%	119,93	118,99	120,19	119,69
24-08-2023	1.326.431	-1,16%	121,55	119,88	122,33	119,91