Dave & Buster s Entertainment Inc (PLAY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
1.018.780 |
2,45%
|
23,14
|
22,60
|
23,75
|
23,64
|
| 11/09/2025 |
640.451 |
3,73%
|
22,35
|
21,795
|
23,10
|
23,03
|
| 10/09/2025 |
570.285 |
-0,49%
|
22,449
|
21,825
|
22,94
|
22,23
|
| 09/09/2025 |
679.385 |
-4,12%
|
23,11
|
22,21
|
23,71
|
22,31
|
| 08/09/2025 |
805.906 |
-1,90%
|
23,98
|
22,50
|
23,98
|
23,28
|
| 05/09/2025 |
624.978 |
-1,94%
|
24,40
|
23,165
|
24,69
|
23,73
|
| 04/09/2025 |
545.376 |
-0,17%
|
24,29
|
23,70
|
24,45
|
24,20
|
| 03/09/2025 |
757.455 |
-3,54%
|
25,13
|
23,94
|
25,66
|
24,24
|
| 02/09/2025 |
568.163 |
-2,10%
|
24,40
|
24,32
|
25,59
|
25,13
|
| 29/08/2025 |
413.467 |
4,48%
|
24,35
|
24,28
|
25,68
|
25,67
|
| 28/08/2025 |
537.510 |
-3,32%
|
25,50
|
24,295
|
25,50
|
24,57
|
| 27/08/2025 |
712.509 |
-1,78%
|
26,41
|
25,08
|
26,41
|
25,43
|
| 26/08/2025 |
406.910 |
4,29%
|
24,85
|
24,53
|
25,91
|
25,89
|
| 25/08/2025 |
325.923 |
-2,01%
|
25,30
|
24,34
|
25,30
|
24,84
|
| 22/08/2025 |
539.875 |
5,63%
|
24,12
|
23,96
|
25,55
|
25,34
|
| 21/08/2025 |
549.382 |
-0,54%
|
24,00
|
23,3324
|
24,18
|
23,98
|
| 20/08/2025 |
277.907 |
-2,98%
|
24,66
|
24,00
|
25,00
|
24,11
|
| 19/08/2025 |
330.126 |
-0,12%
|
24,91
|
24,70
|
25,525
|
24,83
|
| 18/08/2025 |
474.133 |
-2,78%
|
25,69
|
24,85
|
25,69
|
24,87
|
| 15/08/2025 |
520.295 |
-1,58%
|
26,24
|
25,40
|
26,6749
|
25,58
|
| 14/08/2025 |
499.440 |
-1,07%
|
26,18
|
25,10
|
26,18
|
25,99
|
| 13/08/2025 |
438.447 |
1,35%
|
26,23
|
25,655
|
26,72
|
26,27
|
| 12/08/2025 |
462.111 |
8,41%
|
24,69
|
24,095
|
26,19
|
25,92
|
| 11/08/2025 |
405.918 |
0,17%
|
24,36
|
23,645
|
24,4866
|
23,91
|
| 08/08/2025 |
812.940 |
-7,01%
|
25,91
|
23,67
|
25,91
|
23,89
|
| 07/08/2025 |
515.442 |
2,11%
|
25,66
|
24,895
|
25,70
|
25,69
|
| 06/08/2025 |
953.578 |
-4,95%
|
27,03
|
24,71
|
27,03
|
25,16
|
| 05/08/2025 |
666.501 |
-4,82%
|
27,82
|
26,30
|
27,9633
|
26,47
|
| 04/08/2025 |
398.827 |
-1,00%
|
28,54
|
27,795
|
28,96
|
27,81
|
| 01/08/2025 |
458.978 |
-3,92%
|
28,32
|
27,755
|
29,24
|
28,10
|
| 31/07/2025 |
436.746 |
-4,16%
|
30,95
|
28,855
|
30,95
|
29,24
|
| 30/07/2025 |
302.486 |
2,90%
|
30,15
|
29,64
|
31,03
|
30,51
|
| 29/07/2025 |
587.186 |
-7,81%
|
32,55
|
29,62
|
33,2999
|
29,63
|
| 28/07/2025 |
595.869 |
-2,13%
|
32,84
|
31,75
|
33,2999
|
32,14
|
| 25/07/2025 |
759.457 |
2,79%
|
33,62
|
31,695
|
33,81
|
32,84
|
| 24/07/2025 |
802.309 |
-6,52%
|
31,55
|
31,55
|
35,375
|
31,95
|
| 23/07/2025 |
1.771.577 |
9,38%
|
30,86
|
30,545
|
35,375
|
34,18
|
| 22/07/2025 |
562.175 |
2,36%
|
30,25
|
30,14
|
31,535
|
31,25
|
| 21/07/2025 |
486.284 |
1,94%
|
30,15
|
29,96
|
31,03
|
30,53
|
| 18/07/2025 |
538.522 |
1,46%
|
30,14
|
29,22
|
30,37
|
29,95
|
| 17/07/2025 |
653.197 |
-2,06%
|
30,83
|
29,22
|
31,30
|
29,52
|
| 16/07/2025 |
590.839 |
-0,92%
|
31,98
|
29,90
|
32,46
|
30,14
|
| 15/07/2025 |
591.127 |
-5,12%
|
32,65
|
30,29
|
32,7899
|
30,42
|
| 14/07/2025 |
680.339 |
-0,68%
|
32,01
|
31,815
|
33,15
|
32,06
|
