Dave & Buster s Entertainment Inc (PLAY)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
207.247 |
-1,46%
|
39,41
|
39,16
|
40,46
|
39,5343
|
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
|