Dave & Buster s Entertainment Inc (PLAY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
862.414 |
-9,84%
|
12,69
|
11,45
|
12,71
|
11,46
|
| 27/04/2026 |
69.940 |
1,66%
|
12,36
|
12,29
|
12,71
|
12,71
|
| 24/04/2026 |
1.034.368 |
-2,91%
|
13,0081
|
12,12
|
13,0081
|
12,33
|
| 23/04/2026 |
657.354 |
-1,78%
|
12,87
|
12,55
|
13,16
|
12,70
|
| 22/04/2026 |
3.079.003 |
1,02%
|
12,9937
|
12,60
|
13,075
|
12,93
|
| 21/04/2026 |
1.230.518 |
-7,51%
|
13,9991
|
12,80
|
14,06
|
12,80
|
| 20/04/2026 |
1.043.272 |
-3,08%
|
14,11
|
13,69
|
14,69
|
13,84
|
| 17/04/2026 |
2.023.203 |
0,28%
|
14,21
|
14,00
|
15,02
|
14,28
|
| 16/04/2026 |
961.706 |
4,47%
|
13,68
|
13,61
|
14,46
|
14,24
|
| 15/04/2026 |
544.989 |
0,66%
|
13,62
|
13,19
|
13,895
|
13,64
|
| 14/04/2026 |
805.899 |
7,12%
|
12,71
|
12,39
|
13,71
|
13,55
|
| 13/04/2026 |
584.842 |
-1,79%
|
12,92
|
12,00
|
12,92
|
12,65
|
| 10/04/2026 |
529.664 |
-2,60%
|
13,93
|
12,65
|
13,93
|
12,88
|
| 09/04/2026 |
725.930 |
3,30%
|
12,99
|
12,91
|
13,83
|
13,48
|
| 08/04/2026 |
997.575 |
7,32%
|
12,76
|
12,555
|
13,625
|
13,05
|
| 07/04/2026 |
750.158 |
0,25%
|
12,01
|
11,90
|
12,425
|
12,16
|
| 06/04/2026 |
1.088.834 |
-1,78%
|
12,35
|
11,52
|
12,385
|
12,13
|
| 02/04/2026 |
1.810.602 |
-1,75%
|
12,00
|
11,77
|
12,56
|
12,35
|
| 01/04/2026 |
3.052.007 |
16,07%
|
11,31
|
11,31
|
13,42
|
12,57
|
| 31/03/2026 |
1.527.817 |
8,27%
|
10,25
|
10,06
|
10,90
|
10,83
|
| 30/03/2026 |
3.148.179 |
2,35%
|
9,97
|
9,69
|
10,2494
|
10,04
|
| 27/03/2026 |
1.524.183 |
-7,79%
|
10,5993
|
9,61
|
10,69
|
9,81
|
| 26/03/2026 |
1.203.948 |
-12,14%
|
12,20
|
10,471
|
12,20
|
10,65
|
| 25/03/2026 |
1.301.631 |
2,05%
|
11,56
|
11,33
|
12,14
|
12,11
|
| 24/03/2026 |
1.135.739 |
-3,98%
|
11,7199
|
11,15
|
11,90
|
11,34
|
| 23/03/2026 |
1.589.418 |
-7,80%
|
12,9679
|
11,80
|
13,39
|
11,81
|
| 20/03/2026 |
676.774 |
-7,01%
|
13,72
|
12,79
|
13,92
|
12,82
|
| 19/03/2026 |
1.191.842 |
2,99%
|
13,3233
|
12,96
|
13,805
|
13,76
|
| 18/03/2026 |
649.709 |
-0,78%
|
13,31
|
13,16
|
13,79
|
13,36
|
| 17/03/2026 |
855.900 |
6,47%
|
12,72
|
12,72
|
13,51
|
13,49
|
| 16/03/2026 |
1.057.722 |
-2,09%
|
13,08
|
12,55
|
13,20
|
12,67
|
| 13/03/2026 |
1.002.756 |
-0,23%
|
13,20
|
12,64
|
13,20
|
12,94
|
| 12/03/2026 |
646.476 |
-2,04%
|
13,25
|
12,81
|
13,25
|
12,97
|
| 11/03/2026 |
784.502 |
-2,41%
|
13,61
|
12,95
|
13,805
|
13,24
|
| 10/03/2026 |
816.323 |
-0,58%
|
13,83
|
13,21
|
14,22
|
13,68
|
| 09/03/2026 |
1.096.367 |
-1,54%
|
14,03
|
12,80
|
14,03
|
13,76
|
| 06/03/2026 |
877.840 |
-6,74%
|
14,98
|
13,49
|
14,98
|
13,97
|
| 05/03/2026 |
448.915 |
-2,98%
|
15,44
|
14,535
|
15,44
|
14,98
|
| 04/03/2026 |
778.396 |
4,89%
|
14,75
|
14,225
|
15,54
|
15,44
|
| 03/03/2026 |
894.001 |
2,84%
|
14,01
|
13,22
|
14,72
|
14,72
|
| 02/03/2026 |
908.223 |
-3,26%
|
14,72
|
14,18
|
14,75
|
14,24
|
| 27/02/2026 |
436.595 |
-5,03%
|
15,50
|
14,60
|
15,50
|
14,72
|
| 26/02/2026 |
579.187 |
3,40%
|
14,96
|
14,9101
|
15,65
|
15,50
|
| 25/02/2026 |
823.517 |
2,46%
|
14,72
|
14,33
|
15,06
|
14,99
|
| 24/02/2026 |
608.040 |
-3,18%
|
15,06
|
14,53
|
15,07
|
14,63
|
| 23/02/2026 |
788.355 |
-1,95%
|
15,70
|
14,45
|
15,70
|
15,11
|
| 20/02/2026 |
697.389 |
-1,16%
|
15,51
|
15,06
|
15,83
|
15,41
|
| 19/02/2026 |
1.152.050 |
-5,57%
|
16,47
|
15,295
|
16,59
|
15,59
|
| 18/02/2026 |
717.556 |
4,30%
|
15,84
|
15,715
|
16,895
|
16,51
|
| 17/02/2026 |
788.515 |
6,33%
|
14,92
|
14,795
|
15,94
|
15,83
|
| 13/02/2026 |
1.370.082 |
-4,10%
|
15,50
|
14,825
|
15,7299
|
14,85
|
| 12/02/2026 |
620.939 |
-11,57%
|
17,84
|
15,485
|
17,84
|
15,485
|
| 11/02/2026 |
470.654 |
-2,07%
|
18,00
|
17,305
|
18,00
|
17,51
|
| 10/02/2026 |
338.400 |
-1,76%
|
18,01
|
17,86
|
18,39
|
17,88
|
| 09/02/2026 |
352.694 |
-4,41%
|
19,16
|
18,00
|
19,39
|
18,20
|
| 06/02/2026 |
345.265 |
2,45%
|
19,00
|
18,77
|
19,6099
|
19,04
|
| 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
|
