Dave & Buster s Entertainment Inc (PLAY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	61.307	-0,85%	39,41	39,16	40,46	39,78
16/07/2024	722.679	2,71%	39,30	38,5974	40,15	40,12
15/07/2024	807.407	-3,15%	40,43	38,97	40,50	39,06
12/07/2024	955.326	2,91%	39,51	39,44	41,10	40,33
11/07/2024	764.369	7,01%	37,59	37,25	39,27	39,21
10/07/2024	586.720	-2,86%	37,59	36,48	37,84	36,64
09/07/2024	778.079	-2,71%	38,77	37,52	39,17	37,72
08/07/2024	1.038.061	2,38%	39,50	38,67	39,815	38,77
05/07/2024	692.509	-0,29%	38,15	37,491	38,20	37,87
04/07/2024	503.741	0,18%	38,78	37,86	38,79	38,17
03/07/2024	503.535	0,39%	38,78	37,86	38,79	38,25
02/07/2024	747.593	-1,65%	39,74	37,93	38,80	38,10
01/07/2024	1.038.911	-2,69%	39,74	38,00	40,30	38,74
28/06/2024	697.480	0,48%	39,65	38,92	40,09	39,79
27/06/2024	1.097.535	4,87%	38,00	37,75	39,79	39,60
26/06/2024	740.530	-1,80%	38,30	37,66	38,44	37,76
25/06/2024	1.425.987	-5,76%	41,27	38,31	40,34	38,45
24/06/2024	665.169	-0,46%	41,27	40,50	41,38	40,80
21/06/2024	1.157.762	-3,40%	42,38	40,86	42,38	40,96
20/06/2024	694.398	1,92%	44,31	41,07	42,61	42,40
19/06/2024	1.301.049	-6,18%	44,31	41,255	44,505	41,72
18/06/2024	960.106	-6,86%	44,31	41,255	44,505	41,419
17/06/2024	1.012.136	1,60%	43,83	42,60	44,54	44,47
14/06/2024	2.026.163	-2,39%	45,51	43,2425	44,65	43,77
13/06/2024	4.429.775	-10,63%	45,51	43,52	46,90	45,00
12/06/2024	1.797.791	4,18%	49,70	49,70	51,27	50,35
11/06/2024	1.233.857	0,69%	47,74	46,39	48,35	48,33
10/06/2024	1.248.611	-1,82%	50,60	47,32	49,25	48,00
07/06/2024	901.313	-3,84%	50,60	48,57	50,39	48,89
06/06/2024	531.259	-0,68%	50,60	49,80	51,30	50,84
05/06/2024	510.873	0,08%	51,20	50,49	52,075	51,19
04/06/2024	1.210.073	-2,40%	51,89	50,62	51,955	51,15
03/06/2024	1.172.737	2,58%	51,44	51,14	52,73	52,41
31/05/2024	894.783	5,06%	48,27	48,82	51,095	51,09
30/05/2024	638.724	1,61%	48,27	47,50	48,64	48,63
29/05/2024	509.616	-2,07%	49,95	47,285	48,83	47,86
28/05/2024	624.911	-1,89%	49,95	48,71	50,39	48,87
27/05/2024	0	2,47%	48,93	48,79	50,12	49,81
24/05/2024	670.712	2,47%	48,93	48,79	50,12	49,81
23/05/2024	1.259.166	-0,59%	51,08	47,88	49,535	48,61
22/05/2024	911.057	-3,85%	51,08	48,63	51,24	48,90
21/05/2024	744.325	-1,99%	51,81	50,83	52,175	50,86
20/05/2024	857.083	-1,72%	52,92	51,68	53,25	51,89
17/05/2024	1.087.919	-1,80%	53,90	52,77	54,015	52,80
16/05/2024	455.841	-1,68%	54,62	53,63	54,74	53,77
15/05/2024	668.484	-1,81%	56,18	53,62	56,21	54,69
14/05/2024	808.119	0,54%	54,39	55,65	57,10	55,70
13/05/2024	981.033	3,05%	54,39	54,12	56,3075	55,40
10/05/2024	451.772	0,66%	53,70	53,47	54,49	53,76
09/05/2024	508.997	1,48%	52,40	51,96	53,91	53,41
08/05/2024	639.508	0,08%	52,11	51,99	53,035	52,63
07/05/2024	475.179	-2,16%	53,48	52,59	54,01	52,59
06/05/2024	927.663	1,76%	53,16	53,16	54,85	53,75
03/05/2024	659.830	0,69%	53,85	52,60	54,3303	52,82
02/05/2024	398.950	0,31%	52,43	51,65	53,85	52,46
01/05/2024	652.652	-2,06%	52,43	51,29	53,85	52,30
30/04/2024	724.735	-0,19%	52,43	52,78	53,88	53,40
29/04/2024	689.941	2,55%	52,43	52,32	53,78	53,50
26/04/2024	759.307	0,62%	52,43	51,19	52,77	52,17
25/04/2024	740.583	-2,78%	52,43	51,50	52,71	51,85
24/04/2024	1.139.690	-4,99%	54,95	53,09	56,075	53,33
23/04/2024	725.433	2,84%	54,95	54,27	56,17	56,13
22/04/2024	567.771	1,64%	54,79	53,60	55,225	54,58
19/04/2024	595.723	0,13%	53,53	53,06	54,10	53,70
18/04/2024	812.250	-0,35%	59,65	53,225	54,77	53,63
17/04/2024	624.174	-0,90%	59,65	53,23	55,0727	53,82
16/04/2024	1.031.550	-0,22%	59,65	52,64	54,39	54,31
15/04/2024	2.129.885	-2,96%	59,65	54,09	57,41	54,43
12/04/2024	2.116.720	-7,64%	59,65	55,64	59,78	56,09
11/04/2024	775.548	-0,62%	61,10	60,15	61,56	60,73
10/04/2024	1.217.109	-3,00%	63,92	60,64	62,21	61,11
09/04/2024	1.153.198	-1,59%	63,92	62,16	64,31	63,00
08/04/2024	623.518	-0,93%	65,13	63,16	65,38	64,02
05/04/2024	550.207	-0,74%	68,46	64,211	65,66	64,62
04/04/2024	1.652.705	-4,67%	68,46	64,16	68,625	65,10
03/04/2024	3.814.897	10,31%	62,68	66,50	69,8151	68,29
02/04/2024	1.451.337	-3,91%	62,68	61,28	65,00	61,91
01/04/2024	952.705	2,92%	62,68	62,68	65,00	64,43
28/03/2024	948.310	2,10%	61,92	61,48	62,90	62,75
27/03/2024	818.957	3,45%	60,18	59,525	62,13	61,46
26/03/2024	923.444	0,58%	59,20	58,80	59,91	59,41
25/03/2024	1.002.764	-3,07%	63,55	58,018	60,44	59,07
22/03/2024	566.187	-2,73%	63,55	60,74	62,55	60,94
21/03/2024	728.137	-1,42%	63,55	61,22	63,55	62,65
20/03/2024	378.588	1,21%	62,57	62,02	63,99	63,55
19/03/2024	502.677	1,21%	62,71	60,40	62,819	62,79
18/03/2024	249.411	-1,01%	62,71	61,95	63,05	62,04
15/03/2024	1.318.374	0,40%	62,03	61,77	63,02	62,67
14/03/2024	376.643	-0,19%	62,00	61,135	62,56	62,42
13/03/2024	360.744	-0,02%	62,39	62,06	63,13	62,54
12/03/2024	350.983	2,29%	60,82	60,56	63,05	62,55
11/03/2024	486.938	-3,00%	62,58	60,59	62,58	61,15
08/03/2024	333.384	-0,32%	63,48	61,985	64,49	63,04
07/03/2024	421.947	1,02%	63,54	62,5801	63,79	63,24
06/03/2024	406.826	-0,49%	64,04	62,575	64,90	62,60
05/03/2024	448.478	2,63%	60,47	60,33	62,99	62,91
04/03/2024	571.830	-1,89%	62,40	60,95	63,185	61,30
01/03/2024	464.570	1,20%	63,49	60,25	62,87	62,48
29/02/2024	673.356	-1,55%	63,49	61,34	63,49	61,74
28/02/2024	438.820	-1,09%	62,55	62,13	63,64	62,71