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 > >>
06/10/2023	600.030	-2,10%	35,40	34,80	35,76	34,96
05/10/2023	489.419	-0,28%	35,78	35,24	36,08	35,71
04/10/2023	336.589	0,17%	36,62	35,22	36,04	35,81
03/10/2023	643.957	-3,09%	36,62	35,55	36,67	35,75
02/10/2023	750.245	-0,49%	36,99	36,605	37,15	36,89
29/09/2023	802.553	0,16%	37,25	36,38	37,40	37,07
28/09/2023	808.467	2,10%	36,28	35,54	37,44	37,01
27/09/2023	528.299	2,52%	35,84	35,54	36,345	36,25
26/09/2023	519.533	-1,20%	35,61	35,155	36,15	35,36
25/09/2023	736.398	-0,45%	35,72	35,34	35,92	35,79
22/09/2023	1.131.629	1,18%	36,18	35,735	36,56	35,95
21/09/2023	689.605	-2,79%	36,18	35,485	36,42	35,53
20/09/2023	669.812	0,11%	36,22	36,55	37,22	36,55
19/09/2023	1.024.575	0,94%	36,22	36,12	37,10	36,51
18/09/2023	923.349	-1,09%	35,21	35,96	36,75	36,17
15/09/2023	2.872.276	0,16%	35,21	36,33	36,82	36,57
14/09/2023	1.031.663	4,40%	35,21	34,97	36,54	36,51
13/09/2023	736.091	-0,46%	35,17	34,85	35,7768	34,97
12/09/2023	1.009.348	1,09%	34,62	34,525	35,81	35,13
11/09/2023	1.712.943	0,14%	36,50	34,34	35,67	34,75
08/09/2023	1.380.846	-1,17%	36,50	34,53	35,69	34,70
07/09/2023	3.042.637	-6,12%	36,50	35,06	37,25	35,11
06/09/2023	2.806.664	-1,40%	39,46	36,5988	38,435	37,40
05/09/2023	1.242.654	-4,46%	39,46	37,6601	39,65	37,93
04/09/2023	444.897	1,10%	39,51	39,25	40,01	39,70
01/09/2023	444.897	1,10%	39,51	39,25	40,01	39,70
31/08/2023	670.988	-1,53%	40,10	39,20	40,29	39,27
30/08/2023	485.046	0,30%	39,70	39,405	40,145	39,88
29/08/2023	512.438	1,53%	39,15	38,82	39,945	39,76
28/08/2023	706.775	0,00%	39,38	38,69	39,71	39,16
25/08/2023	399.960	0,88%	39,72	38,57	39,34	39,16
24/08/2023	763.416	-2,88%	39,72	38,565	39,98	38,82
23/08/2023	594.619	-0,52%	40,24	39,525	40,30	39,97
22/08/2023	632.834	0,00%	40,11	39,55	40,50	40,18
21/08/2023	595.149	0,20%	39,50	40,135	41,47	40,18
18/08/2023	570.497	-0,69%	39,50	39,36	40,48	39,15
17/08/2023	667.278	-3,71%	40,99	39,405	41,115	39,42
16/08/2023	523.766	0,69%	40,48	40,2816	41,42	40,94
15/08/2023	570.011	-1,53%	41,19	40,64	41,3699	40,66
14/08/2023	552.887	1,88%	40,19	39,975	41,30	41,29
11/08/2023	523.427	-1,10%	40,64	40,05	40,75	40,53
10/08/2023	579.725	-1,42%	42,09	40,70	42,48	40,98
09/08/2023	606.253	-1,77%	42,09	41,415	42,20	41,57
08/08/2023	487.509	-1,47%	42,46	41,94	42,60	42,32
07/08/2023	428.954	0,54%	42,84	42,67	43,41	42,95
04/08/2023	684.388	-0,26%	42,84	42,57	43,375	42,72
03/08/2023	543.107	-2,66%	43,68	42,31	43,68	42,84
02/08/2023	952.474	-3,10%	45,07	43,52	45,07	44,01
01/08/2023	919.859	-0,83%	45,44	43,93	45,635	45,42
31/07/2023	442.950	0,88%	45,50	45,03	45,96	45,80
28/07/2023	288.936	1,48%	45,82	45,05	45,71	45,40
27/07/2023	400.742	-2,23%	45,82	44,475	46,20	44,74
26/07/2023	346.063	-0,85%	45,82	45,34	46,16	45,45
25/07/2023	389.795	-2,11%	46,56	45,67	46,77	45,84
24/07/2023	636.325	1,12%	46,67	45,38	46,87	46,83
21/07/2023	1.158.600	-0,19%	46,67	46,105	46,86	46,31
20/07/2023	1.587.729	0,17%	46,45	46,02	46,76	46,40
19/07/2023	436.989	1,96%	45,83	45,44	46,49	46,32
18/07/2023	563.185	2,62%	45,46	44,60	46,1731	45,43
17/07/2023	531.635	-2,68%	45,46	44,26	45,92	44,27
14/07/2023	546.882	-0,37%	45,43	45,05	45,75	45,49
13/07/2023	582.514	1,56%	45,14	44,83	45,88	45,66
12/07/2023	916.626	0,20%	45,44	44,495	45,53	44,96
11/07/2023	1.057.969	0,63%	44,99	44,20	45,38	44,87
10/07/2023	901.840	0,09%	44,52	44,43	45,42	44,59
07/07/2023	522.455	3,08%	43,52	43,36	44,57	44,55
06/07/2023	618.335	0,07%	42,96	42,71	43,71	43,22
05/07/2023	592.308	-3,14%	44,24	43,11	44,16	43,19
04/07/2023	339.300	0,76%	44,63	44,53	45,15	44,90
03/07/2023	339.300	0,76%	44,63	44,53	45,15	44,90
30/06/2023	499.478	-2,04%	45,56	44,56	45,86	44,56
29/06/2023	745.011	2,48%	44,70	44,46	45,82	45,49
28/06/2023	652.716	1,30%	43,80	43,35	44,40	44,39
27/06/2023	504.110	2,72%	42,78	42,7217	44,14	43,82
26/06/2023	597.076	-0,07%	42,69	42,22	43,44	42,66
23/06/2023	1.157.589	0,90%	41,93	41,5901	42,87	42,69
22/06/2023	923.505	0,43%	42,06	41,25	42,545	42,31
21/06/2023	971.970	0,17%	41,92	41,92	42,50	42,13
20/06/2023	1.501.598	4,76%	40,31	40,26	42,51	42,06
19/06/2023	2.558.259	-5,17%	42,69	39,90	42,69	40,15
16/06/2023	2.558.259	-5,17%	42,69	39,90	42,69	40,15
15/06/2023	1.098.126	-2,47%	43,49	42,15	44,235	42,34
14/06/2023	2.108.348	-5,82%	46,00	43,25	46,00	43,41
13/06/2023	4.503.393	19,22%	40,83	40,83	47,288	46,09
12/06/2023	938.836	1,80%	37,50	37,50	39,04	38,66
09/06/2023	1.114.668	-1,03%	38,16	37,465	38,57	37,975
08/06/2023	1.213.906	-3,86%	39,50	37,88	39,67	38,37
07/06/2023	4.653.891	18,29%	37,63	37,47	42,77	39,91
06/06/2023	1.468.347	5,70%	31,81	31,81	33,75	33,74
05/06/2023	809.660	-4,49%	33,14	31,91	33,25	31,92
02/06/2023	618.300	3,37%	32,79	32,70	33,755	33,42
01/06/2023	496.498	0,56%	32,17	32,19	32,755	32,33
31/05/2023	477.469	-2,84%	33,12	32,12	33,49	32,18
30/05/2023	477.469	-2,84%	33,12	32,12	33,49	32,18
29/05/2023	314.511	-0,90%	33,51	33,085	33,74	33,12
26/05/2023	314.511	-0,90%	33,51	33,085	33,74	33,12
25/05/2023	538.031	-1,27%	33,73	33,08	33,99	33,42
24/05/2023	380.177	-0,30%	33,81	33,24	33,91	33,85
23/05/2023	669.832	1,13%	33,52	33,50	34,975	33,95
22/05/2023	1.301.338	-2,70%	34,62	33,43	34,80	33,57