Take-Two Interactive Software Inc (TTWO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,21%	151,34	146,20	154,41	147,84
17/05/2024	4.035.070	1,21%	151,34	146,20	154,41	147,84
16/05/2024	1.767.655	-1,35%	145,77	145,51	148,97	146,08
15/05/2024	1.196.958	2,15%	145,77	145,45	148,235	148,08
14/05/2024	1.247.069	0,70%	144,73	143,64	145,30	144,96
13/05/2024	1.245.681	-1,32%	146,55	143,70	146,9099	143,95
10/05/2024	970.533	0,14%	145,51	144,875	146,64	145,88
09/05/2024	852.764	-0,20%	145,81	145,13	146,56	145,68
08/05/2024	883.472	-1,59%	148,00	145,385	148,00	145,97
07/05/2024	732.049	-0,01%	148,00	147,5115	148,7221	148,33
06/05/2024	744.291	1,69%	146,00	145,9401	148,42	148,34
03/05/2024	580.091	1,96%	143,87	144,175	146,28	145,88
02/05/2024	831.387	0,23%	143,87	140,365	143,87	143,07
01/05/2024	796.552	-0,05%	144,08	141,5274	145,12	142,74
30/04/2024	1.145.173	-1,03%	144,08	142,485	144,28	142,79
29/04/2024	671.101	-0,14%	144,08	143,74	145,72	144,27
26/04/2024	528.416	0,73%	143,38	143,60	145,69	144,47
25/04/2024	801.479	0,42%	142,34	141,0691	143,88	143,43
24/04/2024	555.345	0,78%	140,85	141,065	142,93	142,83
23/04/2024	912.376	1,26%	140,85	140,55	143,24	141,72
22/04/2024	897.668	-0,46%	140,60	138,94	141,13	139,96
19/04/2024	1.519.085	-0,03%	140,02	139,28	140,94	140,60
18/04/2024	890.056	-1,76%	152,68	140,38	143,80	140,64
17/04/2024	823.552	-1,57%	152,68	143,05	147,14	143,16
16/04/2024	1.363.746	0,10%	152,68	144,71	146,11	145,45
15/04/2024	1.481.308	-1,34%	152,68	144,48	147,675	145,30
12/04/2024	1.166.777	-2,69%	152,68	147,26	150,32	147,27
11/04/2024	661.119	-0,51%	152,68	150,375	153,05	151,34
10/04/2024	797.325	-1,67%	153,24	151,12	152,99	152,12
09/04/2024	633.577	0,68%	153,24	153,37	156,25	154,70
08/04/2024	837.728	1,73%	153,24	151,96	155,35	153,65
05/04/2024	769.034	-1,00%	153,24	149,91	151,82	148,10
04/04/2024	1.142.876	-1,41%	153,24	149,34	153,394	149,59
03/04/2024	949.032	1,44%	149,39	148,635	152,00	151,73
02/04/2024	915.991	-0,29%	149,27	147,76	149,64	149,57
01/04/2024	775.925	1,02%	148,69	147,515	150,4781	150,00
28/03/2024	1.157.701	1,07%	145,19	144,78	150,34	148,49
27/03/2024	762.297	0,17%	147,29	146,17	147,84	146,92
26/03/2024	1.150.132	0,36%	147,29	145,04	148,37	146,67
25/03/2024	2.757.225	-4,15%	152,67	141,83	150,415	146,14
22/03/2024	867.905	0,19%	152,67	151,72	153,24	152,46
21/03/2024	1.694.206	2,52%	149,93	149,45	153,23	152,17
20/03/2024	1.610.875	2,23%	145,46	145,12	149,37	148,43
19/03/2024	752.758	0,40%	144,24	143,50	145,45	145,20
18/03/2024	1.271.497	0,49%	143,96	143,43	145,21	144,62
15/03/2024	2.914.179	0,10%	143,09	142,03	144,59	143,91
14/03/2024	911.286	-0,77%	143,76	141,45	144,22	143,77
13/03/2024	818.851	0,25%	144,53	144,43	146,67	144,89
12/03/2024	1.129.480	-0,92%	145,13	144,085	145,97	144,53
11/03/2024	1.446.509	1,49%	143,73	143,55	147,53	145,87
08/03/2024	746.140	-0,88%	144,79	142,64	145,66	143,73
07/03/2024	936.260	0,77%	145,27	143,80	145,565	145,01
06/03/2024	825.503	-0,03%	145,95	143,52	146,48	143,90
05/03/2024	2.073.925	-1,63%	150,34	142,00	145,00	143,94
04/03/2024	2.092.783	-2,67%	150,34	146,47	150,83	146,33
01/03/2024	1.763.465	2,32%	146,49	145,5001	150,76	150,34
29/02/2024	1.659.142	-0,37%	147,83	145,61	148,14	146,93
28/02/2024	1.052.785	-0,31%	150,00	145,96	148,48	147,48
27/02/2024	1.653.308	-1,18%	150,00	147,0106	150,00	147,94
26/02/2024	1.013.993	-0,86%	151,25	149,53	151,46	149,71
23/02/2024	806.490	-0,94%	152,13	150,85	153,06	151,01
22/02/2024	829.156	0,88%	153,09	151,76	153,83	152,44
21/02/2024	915.323	-0,55%	152,00	149,81	152,44	151,11
20/02/2024	1.337.305	-0,94%	153,03	150,48	154,37	151,94
19/02/2024	590.742	0,00%	156,70	153,29	156,93	153,38
16/02/2024	590.742	-1,50%	156,70	153,29	156,93	153,38
15/02/2024	869.215	0,80%	155,72	155,225	157,43	156,96
14/02/2024	1.135.330	1,45%	154,80	153,68	155,98	155,72
13/02/2024	1.539.866	-1,15%	154,83	151,6601	155,555	153,49
12/02/2024	2.311.162	0,27%	154,83	154,03	160,04	155,33
09/02/2024	4.087.945	-8,66%	154,89	152,23	158,11	154,91
08/02/2024	1.851.948	0,02%	170,61	168,33	171,58	169,60
07/02/2024	1.003.697	1,74%	168,35	167,57	169,68	169,57
06/02/2024	571.277	1,62%	164,35	164,01	166,72	166,67
05/02/2024	986.245	-1,79%	165,72	163,70	166,11	164,01
02/02/2024	845.132	0,40%	166,53	166,02	168,25	167,00
01/02/2024	712.249	0,85%	164,57	162,44	166,33	166,33
31/01/2024	629.751	-1,20%	165,34	164,35	166,76	164,93
30/01/2024	890.728	-0,64%	166,48	165,68	168,24	166,94
29/01/2024	858.915	0,38%	167,87	165,965	168,22	168,02
26/01/2024	777.998	-0,66%	167,87	167,30	169,55	167,39
25/01/2024	958.556	1,57%	167,87	166,77	168,51	168,50
24/01/2024	623.627	0,45%	166,12	164,8167	168,162	165,90
23/01/2024	507.910	0,44%	164,49	164,14	165,78	165,15
22/01/2024	515.257	0,82%	164,49	163,60	165,40	164,43
19/01/2024	1.136.947	2,03%	160,89	159,8888	163,15	163,10
18/01/2024	670.381	-0,32%	160,44	158,98	162,23	159,86
17/01/2024	649.996	-0,93%	160,44	158,465	160,94	160,38
16/01/2024	866.567	0,12%	161,25	160,25	163,60	161,88
15/01/2024	687.113	0,09%	161,87	160,735	162,43	161,68
12/01/2024	687.113	0,09%	161,87	160,735	162,43	161,68
11/01/2024	872.770	1,46%	159,24	158,60	161,79	161,54
10/01/2024	496.382	-0,01%	158,57	158,31	160,02	159,21
09/01/2024	742.557	0,43%	158,27	158,45	161,14	159,22
08/01/2024	695.447	0,80%	158,27	156,66	159,15	159,48
05/01/2024	615.663	-0,41%	158,52	157,825	159,7675	158,21
04/01/2024	927.224	0,29%	157,96	157,83	160,52	158,86
03/01/2024	492.912	-0,54%	160,14	157,49	159,18	158,40
02/01/2024	1.093.774	-1,05%	160,14	157,99	160,14	159,26
29/12/2023	533.261	-0,63%	161,50	160,82	162,90	160,46