Dave & Buster s Entertainment Inc (PLAY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
362.260 |
-4,90%
|
19,60
|
18,56
|
19,9507
|
18,81
|
| 04/02/2026 |
528.915 |
1,80%
|
19,50
|
19,50
|
20,70
|
19,78
|
| 03/02/2026 |
497.818 |
-3,34%
|
19,70
|
19,08
|
20,44
|
19,43
|
| 02/02/2026 |
911.721 |
6,98%
|
18,7754
|
18,751
|
20,185
|
20,08
|
| 30/01/2026 |
551.728 |
-0,32%
|
18,723
|
17,61
|
18,97
|
18,77
|
| 29/01/2026 |
449.557 |
-2,03%
|
19,30
|
18,83
|
19,4981
|
18,83
|
| 28/01/2026 |
512.854 |
0,31%
|
18,8705
|
18,8705
|
19,92
|
19,22
|
| 27/01/2026 |
527.793 |
1,53%
|
19,00
|
18,75
|
19,38
|
19,29
|
| 26/01/2026 |
757.584 |
-7,40%
|
20,46
|
18,675
|
20,53
|
19,00
|
| 23/01/2026 |
512.740 |
-0,73%
|
20,49
|
20,14
|
20,63
|
20,54
|
| 22/01/2026 |
544.980 |
-2,27%
|
21,21
|
20,685
|
22,10
|
20,69
|
| 21/01/2026 |
938.663 |
2,52%
|
20,66
|
20,23
|
21,66
|
21,17
|
| 20/01/2026 |
958.803 |
4,93%
|
19,1593
|
19,03
|
21,41
|
20,65
|
| 16/01/2026 |
1.171.990 |
1,86%
|
20,03
|
19,31
|
20,44
|
19,68
|
| 15/01/2026 |
963.022 |
5,17%
|
18,28
|
17,90
|
19,46
|
19,32
|
| 14/01/2026 |
624.365 |
2,28%
|
18,00
|
17,86
|
18,86
|
18,37
|
| 13/01/2026 |
656.814 |
2,08%
|
17,87
|
17,53
|
18,23
|
17,96
|
| 12/01/2026 |
700.771 |
2,31%
|
17,3035
|
17,0212
|
17,88
|
17,70
|
| 09/01/2026 |
661.263 |
0,52%
|
17,09
|
16,67
|
17,4099
|
17,30
|
| 08/01/2026 |
695.071 |
4,68%
|
16,50
|
16,05
|
17,88
|
17,21
|
| 07/01/2026 |
682.007 |
-1,26%
|
16,96
|
16,20
|
16,96
|
16,44
|
| 06/01/2026 |
785.453 |
-1,36%
|
16,90
|
16,21
|
17,28
|
16,65
|
| 05/01/2026 |
591.945 |
-0,94%
|
17,042
|
16,79
|
17,69
|
16,88
|
| 02/01/2026 |
1.098.018 |
5,12%
|
16,33
|
16,06
|
17,48
|
17,04
|
| 31/12/2025 |
553.895 |
1,69%
|
15,92
|
15,80
|
16,27
|
16,21
|
| 30/12/2025 |
649.067 |
-0,13%
|
16,11
|
15,70
|
16,21
|
16,21
|
| 29/12/2025 |
641.684 |
-2,33%
|
16,18
|
15,675
|
16,41
|
15,96
|
| 26/12/2025 |
476.940 |
0,62%
|
16,34
|
16,10
|
16,415
|
16,34
|
| 24/12/2025 |
278.236 |
0,99%
|
16,38
|
16,05
|
16,45
|
16,24
|
| 23/12/2025 |
745.247 |
1,31%
|
16,15
|
15,8805
|
16,5199
|
16,25
|
| 22/12/2025 |
1.597.795 |
-5,70%
|
17,3554
|
15,90
|
17,3554
|
16,04
|
| 19/12/2025 |
607.137 |
-5,66%
|
17,87
|
16,95
|
18,01
|
17,01
|
| 18/12/2025 |
597.622 |
-2,75%
|
18,83
|
17,93
|
18,83
|
18,03
|
| 17/12/2025 |
568.814 |
0,30%
|
18,74
|
18,29
|
19,11
|
18,54
|
| 16/12/2025 |
670.669 |
-5,33%
|
19,56
|
18,32
|
19,825
|
18,49
|
| 15/12/2025 |
582.598 |
-1,71%
|
19,66
|
19,39
|
20,01
|
19,53
|
| 12/12/2025 |
828.646 |
-4,10%
|
20,86
|
19,52
|
20,95
|
19,86
|
| 11/12/2025 |
1.176.601 |
1,97%
|
20,31
|
20,00
|
21,265
|
20,71
|
| 10/12/2025 |
3.681.776 |
13,02%
|
17,96
|
17,88
|
21,18
|
20,31
|
| 09/12/2025 |
1.964.230 |
2,41%
|
17,7008
|
17,15
|
18,199
|
17,97
|
| 08/12/2025 |
871.034 |
2,60%
|
17,55
|
17,18
|
17,80
|
17,77
|
| 05/12/2025 |
786.554 |
-4,73%
|
18,18
|
17,27
|
18,22
|
17,32
|
| 04/12/2025 |
974.000 |
3,77%
|
17,39
|
17,07
|
18,295
|
18,18
|
| 03/12/2025 |
684.049 |
-0,06%
|
17,74
|
17,26
|
17,81
|
17,52
|
| 02/12/2025 |
968.289 |
0,00%
|
17,54
|
17,04
|
17,80
|
17,53
|
| 01/12/2025 |
1.050.791 |
0,23%
|
17,25
|
17,06
|
18,13
|
17,53
|
| 28/11/2025 |
601.476 |
0,52%
|
17,25
|
17,25
|
18,10
|
17,49
|
| 26/11/2025 |
1.726.557 |
8,75%
|
16,14
|
15,97
|
17,48
|
17,40
|
| 25/11/2025 |
1.624.986 |
15,44%
|
14,11
|
13,90
|
16,14
|
16,00
|
| 24/11/2025 |
1.130.137 |
-1,84%
|
13,4375
|
13,4375
|
14,30
|
13,86
|
| 21/11/2025 |
716.891 |
7,55%
|
13,75
|
13,05
|
14,245
|
14,12
|
| 20/11/2025 |
494.376 |
-3,36%
|
13,96
|
13,075
|
13,96
|
13,12
|
| 19/11/2025 |
801.700 |
-4,85%
|
14,49
|
13,52
|
14,49
|
13,55
|
| 18/11/2025 |
511.183 |
-3,32%
|
14,51
|
13,97
|
14,51
|
14,24
|
| 17/11/2025 |
923.793 |
4,10%
|
14,15
|
13,95
|
15,23
|
14,74
|
| 14/11/2025 |
701.747 |
-5,48%
|
14,50
|
14,03
|
14,96
|
14,15
|
| 13/11/2025 |
966.507 |
0,00%
|
14,97
|
14,715
|
15,55
|
14,97
|
| 12/11/2025 |
1.093.195 |
4,91%
|
14,4009
|
14,29
|
15,07
|
14,97
|
| 11/11/2025 |
804.921 |
3,41%
|
13,7619
|
13,745
|
14,44
|
14,27
|
| 10/11/2025 |
1.039.180 |
-1,50%
|
14,27
|
13,43
|
14,39
|
13,80
|
| 07/11/2025 |
796.696 |
6,12%
|
13,45
|
13,16
|
14,06
|
14,01
|
| 06/11/2025 |
1.278.909 |
-7,52%
|
14,20
|
13,12
|
14,28
|
13,23
|
| 05/11/2025 |
903.190 |
0,85%
|
14,71
|
13,83
|
14,71
|
14,29
|
| 04/11/2025 |
826.961 |
-2,11%
|
14,10
|
14,05
|
14,47
|
14,17
|
| 03/11/2025 |
1.132.546 |
-1,53%
|
14,6601
|
14,12
|
14,87
|
14,48
|
| 31/10/2025 |
1.890.363 |
-2,40%
|
15,22
|
14,2501
|
15,22
|
14,69
|
| 30/10/2025 |
1.389.789 |
-6,65%
|
16,22
|
14,955
|
16,22
|
15,03
|
| 29/10/2025 |
804.733 |
-3,98%
|
17,08
|
16,06
|
17,10
|
16,09
|
| 28/10/2025 |
778.642 |
-3,50%
|
17,77
|
17,06
|
17,77
|
17,10
|
| 27/10/2025 |
1.208.152 |
1,49%
|
17,46
|
17,45
|
18,16
|
17,72
|
| 24/10/2025 |
1.218.105 |
-1,58%
|
17,91
|
17,1878
|
18,09
|
17,46
|
| 23/10/2025 |
809.222 |
-0,56%
|
17,67
|
17,57
|
18,10
|
17,74
|
| 22/10/2025 |
1.196.916 |
-4,75%
|
19,12
|
17,745
|
19,18
|
17,84
|
| 21/10/2025 |
2.531.301 |
5,58%
|
17,77
|
17,75
|
19,00
|
18,73
|
| 20/10/2025 |
755.416 |
-1,44%
|
18,2472
|
17,55
|
18,46
|
17,74
|
| 17/10/2025 |
752.475 |
-2,91%
|
18,461
|
17,99
|
18,70
|
18,00
|
| 16/10/2025 |
484.150 |
-2,60%
|
19,28
|
18,37
|
19,28
|
18,54
|
| 15/10/2025 |
785.893 |
1,49%
|
19,0487
|
18,71
|
19,51
|
19,04
|
| 14/10/2025 |
1.047.245 |
6,28%
|
17,5497
|
17,29
|
19,13
|
18,77
|
| 13/10/2025 |
714.225 |
4,80%
|
17,20
|
16,965
|
17,72
|
17,67
|
| 10/10/2025 |
459.305 |
-1,78%
|
17,30
|
16,845
|
17,42
|
16,86
|
| 09/10/2025 |
661.781 |
-2,67%
|
17,70
|
17,14
|
17,70
|
17,16
|
| 08/10/2025 |
638.040 |
-0,34%
|
17,88
|
17,25
|
17,88
|
17,63
|
| 07/10/2025 |
740.140 |
-1,89%
|
18,05
|
17,632
|
18,19
|
17,69
|
| 06/10/2025 |
844.940 |
-3,94%
|
19,00
|
17,98
|
19,05
|
18,03
|
| 03/10/2025 |
1.057.159 |
3,92%
|
18,15
|
18,15
|
19,25
|
18,83
|
| 02/10/2025 |
781.019 |
0,44%
|
18,08
|
17,715
|
18,35
|
18,12
|
| 01/10/2025 |
896.386 |
-0,72%
|
18,25
|
17,65
|
18,425
|
18,04
|
| 30/09/2025 |
596.301 |
-4,45%
|
18,94
|
18,035
|
18,94
|
18,16
|
| 29/09/2025 |
1.061.042 |
-1,35%
|
19,35
|
18,14
|
19,49
|
18,99
|
| 26/09/2025 |
445.289 |
0,84%
|
19,12
|
19,01
|
19,37
|
19,25
|
| 25/09/2025 |
477.716 |
-1,77%
|
19,10
|
19,05
|
19,525
|
19,12
|
| 24/09/2025 |
530.320 |
0,39%
|
19,391
|
19,28
|
20,035
|
19,46
|
| 23/09/2025 |
801.341 |
-0,51%
|
19,792
|
19,21
|
19,8699
|
19,38
|
| 22/09/2025 |
916.889 |
-0,46%
|
19,58
|
19,1691
|
19,9418
|
19,53
|
| 19/09/2025 |
1.242.361 |
-3,85%
|
20,58
|
19,555
|
20,58
|
19,61
|
| 18/09/2025 |
1.038.988 |
-3,64%
|
21,26
|
20,36
|
21,36
|
20,39
|
| 17/09/2025 |
1.961.807 |
5,24%
|
20,09
|
20,046
|
21,84
|
21,18
|
| 16/09/2025 |
4.138.464 |
-16,66%
|
19,79
|
19,08
|
21,1775
|
20,14
|
| 15/09/2025 |
2.521.212 |
2,54%
|
24,00
|
23,93
|
24,99
|
24,19
|
