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 > >>
27/02/2024	420.818	0,41%	63,22	62,74	63,97	63,40
26/02/2024	356.771	-0,94%	63,22	62,92	63,92	63,14
23/02/2024	789.174	2,41%	61,88	61,755	64,15	63,74
22/02/2024	495.929	3,22%	60,67	60,69	63,17	62,24
21/02/2024	534.557	-0,71%	60,69	59,365	60,89	60,30
20/02/2024	453.979	-0,12%	60,00	59,94	61,40	60,73
19/02/2024	618.777	2,34%	58,76	58,46	61,65	60,80
16/02/2024	618.777	2,34%	58,76	58,46	61,65	60,80
15/02/2024	970.704	1,89%	58,59	58,19	59,68	59,41
14/02/2024	372.774	-0,38%	59,84	57,11	59,84	58,31
13/02/2024	491.912	-4,38%	59,35	57,35	59,64	58,53
12/02/2024	491.962	2,93%	59,35	58,8036	61,275	61,21
09/02/2024	1.053.849	2,45%	58,28	58,095	59,86	59,47
08/02/2024	761.144	6,97%	54,76	54,76	58,07	58,05
07/02/2024	399.660	-0,15%	54,92	53,785	55,15	54,27
06/02/2024	489.290	1,44%	54,28	53,20	54,38	54,35
05/02/2024	637.037	-2,92%	54,28	53,095	54,70	53,58
02/02/2024	626.429	1,64%	53,32	53,22	55,35	55,19
01/02/2024	921.178	1,44%	53,75	52,26	54,36	54,30
31/01/2024	875.655	-0,19%	53,62	53,03	55,15	53,53
30/01/2024	524.289	1,53%	52,62	50,90	53,67	53,63
29/01/2024	365.957	2,86%	51,20	50,935	53,21	52,82
26/01/2024	368.221	-1,31%	52,28	51,16	52,60	51,35
25/01/2024	540.471	2,70%	51,87	51,08	53,085	52,03
24/01/2024	604.427	-1,15%	52,03	50,2611	52,00	50,66
23/01/2024	606.947	1,09%	51,54	51,115	52,10	51,25
22/01/2024	792.406	4,39%	48,93	48,93	51,12	50,70
19/01/2024	577.702	-0,14%	48,53	48,05	49,095	48,57
18/01/2024	522.566	-0,65%	49,37	47,90	49,45	48,64
17/01/2024	886.532	-0,57%	48,39	48,39	49,16	48,96
16/01/2024	765.576	0,00%	48,64	48,00	49,64	49,24
15/01/2024	691.995	-1,20%	50,34	48,495	50,525	49,24
12/01/2024	691.995	-1,20%	50,34	48,495	50,525	49,24
11/01/2024	716.278	-1,93%	49,81	49,385	50,93	49,84
10/01/2024	750.416	2,13%	49,81	49,30	51,00	50,82
09/01/2024	776.200	-3,73%	50,23	49,42	51,425	49,76
08/01/2024	837.679	2,01%	50,23	50,23	52,01	51,69
05/01/2024	2.669.814	-0,76%	50,88	49,28	51,60	50,67
04/01/2024	760.088	-0,45%	50,88	50,49	51,455	51,06
03/01/2024	836.136	-5,40%	53,46	51,02	53,46	51,29
02/01/2024	1.220.255	0,69%	54,05	53,1628	54,85	54,22
29/12/2023	698.805	-0,96%	54,05	53,37	54,51	53,85
28/12/2023	386.168	-1,47%	55,05	54,14	55,69	54,37
27/12/2023	580.066	0,62%	55,05	54,63	55,65	55,18
26/12/2023	586.903	3,08%	52,75	52,89	55,28	54,84
22/12/2023	620.130	1,24%	52,75	52,41	53,56	53,20
21/12/2023	881.213	2,62%	50,54	50,00	52,81	52,55
20/12/2023	735.123	-1,16%	51,34	51,041	52,79	51,21
19/12/2023	649.468	4,90%	50,12	50,00	51,91	51,81
18/12/2023	551.647	-0,80%	50,00	48,90	50,01	49,39
15/12/2023	1.154.135	-2,66%	49,33	49,29	51,15	49,79
14/12/2023	1.728.808	5,90%	49,33	49,22	51,549	51,15
13/12/2023	694.272	4,19%	46,47	46,065	48,7523	48,30
12/12/2023	847.191	-2,77%	47,14	45,79	47,60	46,36
11/12/2023	609.107	0,83%	47,14	46,67	47,698	47,68
08/12/2023	817.995	3,48%	44,41	45,11	47,45	47,29
07/12/2023	1.007.476	4,41%	44,41	43,78	45,86	45,70
06/12/2023	3.479.457	4,41%	42,90	42,73	47,29	43,77
05/12/2023	1.092.140	-1,76%	43,12	41,85	43,215	41,92
04/12/2023	1.090.932	-1,09%	43,12	42,38	44,18	42,67
01/12/2023	574.441	5,12%	40,75	40,56	43,19	43,14
30/11/2023	586.449	0,69%	40,73	40,325	41,28	41,04
29/11/2023	457.123	2,80%	39,99	39,92	40,78	40,76
28/11/2023	302.118	-0,70%	39,92	38,96	39,90	39,65
27/11/2023	723.437	2,18%	38,66	38,48	39,96	39,93
24/11/2023	111.138	0,95%	38,84	38,70	39,19	39,30
23/11/2023	327.943	-2,84%	38,77	38,53	39,57	37,27
22/11/2023	327.086	1,49%	38,77	38,53	39,57	38,93
21/11/2023	340.551	-1,57%	38,56	37,80	38,555	38,36
20/11/2023	322.259	1,51%	38,45	38,1201	38,97	38,97
17/11/2023	490.649	1,37%	38,30	37,92	38,50	38,39
16/11/2023	538.944	-2,15%	38,70	37,79	39,25	37,87
15/11/2023	564.327	1,20%	38,25	37,99	39,58	38,70
14/11/2023	1.075.340	7,15%	36,46	36,46	38,40	38,24
13/11/2023	382.573	0,91%	35,25	34,50	35,70	35,69
10/11/2023	391.536	1,41%	34,88	34,48	35,47	35,37
09/11/2023	453.765	-2,95%	36,00	34,50	36,09	34,88
08/11/2023	365.227	-1,18%	36,69	35,79	37,00	35,94
07/11/2023	332.100	1,03%	36,31	35,67	36,38	36,37
06/11/2023	621.099	-0,96%	36,31	35,445	36,41	36,00
03/11/2023	556.707	3,95%	34,80	34,46	36,84	36,35
02/11/2023	643.458	2,37%	34,80	34,46	35,575	34,97
01/11/2023	576.120	-2,23%	34,96	33,48	35,01	34,16
31/10/2023	361.101	0,78%	34,87	34,54	35,30	34,94
30/10/2023	412.932	0,09%	34,91	33,66	35,10	34,67
27/10/2023	203.381	0,36%	34,28	33,89	34,725	34,384
26/10/2023	324.277	-1,44%	34,91	33,78	35,27	34,26
25/10/2023	322.215	-1,22%	35,00	34,435	35,06	34,76
24/10/2023	272.430	0,40%	35,46	34,99	35,699	35,19
23/10/2023	425.180	-1,96%	35,46	34,97	35,94	35,05
20/10/2023	474.754	-0,28%	35,71	35,4203	36,01	35,75
19/10/2023	608.809	-0,67%	36,22	35,611	36,89	35,85
18/10/2023	568.850	-2,22%	35,17	35,845	36,89	36,09
17/10/2023	782.096	4,03%	35,17	35,17	36,9899	36,91
16/10/2023	1.038.047	6,58%	33,54	33,335	35,55	35,48
13/10/2023	642.841	-0,63%	33,54	33,07	33,76	33,29
12/10/2023	556.542	-4,94%	35,34	33,31	35,635	33,50
11/10/2023	426.467	-1,73%	35,80	34,63	36,04	35,24
10/10/2023	569.101	3,55%	34,85	34,85	35,915	35,86
09/10/2023	607.553	-0,94%	34,68	33,605	35,02	34,63