Dave & Buster s Entertainment Inc (PLAY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 11/07/2025 |
507.384 |
-0,80%
|
32,58
|
31,80
|
33,68
|
32,28
|
| 10/07/2025 |
568.171 |
1,83%
|
32,55
|
31,65
|
33,68
|
32,54
|
| 09/07/2025 |
637.747 |
-1,13%
|
33,09
|
31,65
|
33,28
|
31,955
|
| 08/07/2025 |
594.008 |
-1,28%
|
33,88
|
32,09
|
33,88
|
32,32
|
| 07/07/2025 |
742.191 |
-5,24%
|
34,13
|
32,15
|
34,35
|
32,74
|
| 04/07/2025 |
856.095 |
0,53%
|
34,00
|
33,67
|
35,53
|
34,55
|
| 03/07/2025 |
856.078 |
0,53%
|
31,57
|
31,53
|
35,53
|
34,55
|
| 02/07/2025 |
926.743 |
8,57%
|
30,29
|
30,29
|
33,955
|
33,82
|
| 01/07/2025 |
754.160 |
3,56%
|
30,69
|
29,895
|
32,02
|
31,15
|
| 30/06/2025 |
863.091 |
-1,21%
|
30,68
|
29,895
|
32,02
|
30,08
|
| 27/06/2025 |
581.584 |
-0,38%
|
30,76
|
29,57
|
30,855
|
30,45
|
| 26/06/2025 |
659.134 |
0,26%
|
31,80
|
29,815
|
32,035
|
30,48
|
| 25/06/2025 |
642.679 |
-4,58%
|
31,82
|
30,22
|
32,5825
|
30,40
|
| 24/06/2025 |
614.995 |
0,63%
|
32,40
|
30,90
|
32,5825
|
31,86
|
| 23/06/2025 |
921.602 |
-3,17%
|
32,00
|
30,90
|
32,40
|
31,66
|
| 20/06/2025 |
1.585.566 |
2,22%
|
32,48
|
31,65
|
32,85
|
32,77
|
| 19/06/2025 |
851.269 |
-3,95%
|
32,65
|
31,40
|
33,00
|
32,06
|
| 18/06/2025 |
837.860 |
-1,93%
|
32,00
|
31,44
|
33,00
|
32,06
|
| 17/06/2025 |
1.042.490 |
0,37%
|
30,72
|
30,39
|
32,945
|
32,69
|
| 16/06/2025 |
1.168.455 |
7,96%
|
30,20
|
30,20
|
32,80
|
32,57
|
| 13/06/2025 |
1.076.479 |
-1,69%
|
29,59
|
29,13
|
31,29
|
30,17
|
| 12/06/2025 |
1.550.507 |
0,76%
|
28,85
|
28,20
|
31,17
|
30,69
|
| 11/06/2025 |
3.778.823 |
17,74%
|
25,70
|
25,53
|
30,8399
|
30,46
|
| 10/06/2025 |
1.730.420 |
2,03%
|
24,25
|
24,2352
|
26,60
|
25,87
|
| 09/06/2025 |
1.332.168 |
8,53%
|
24,12
|
24,12
|
25,99
|
25,57
|
| 06/06/2025 |
864.360 |
5,52%
|
23,65
|
21,94
|
23,925
|
23,855
|
| 05/06/2025 |
994.703 |
-4,43%
|
21,92
|
21,90
|
23,85
|
22,64
|
| 04/06/2025 |
1.151.458 |
6,91%
|
21,60
|
21,61
|
23,85
|
23,69
|
| 03/06/2025 |
615.420 |
0,09%
|
21,78
|
20,75
|
22,14
|
21,70
|
| 02/06/2025 |
1.084.370 |
-1,28%
|
21,96
|
20,75
|
22,14
|
21,68
|
| 30/05/2025 |
264.710 |
-0,66%
|
22,62
|
21,76
|
22,99
|
21,96
|
| 29/05/2025 |
856.749 |
-1,38%
|
22,46
|
21,7426
|
23,00
|
22,11
|
| 28/05/2025 |
778.204 |
-1,10%
|
21,19
|
21,0109
|
22,955
|
22,42
|
| 27/05/2025 |
976.302 |
10,42%
|
20,50
|
20,50
|
22,955
|
22,67
|
| 23/05/2025 |
606.448 |
-1,82%
|
20,14
|
19,7982
|
21,03
|
20,53
|
| 22/05/2025 |
487.008 |
3,82%
|
21,13
|
19,89
|
21,32
|
20,91
|
| 21/05/2025 |
449.649 |
-6,50%
|
21,38
|
20,08
|
21,665
|
20,14
|
| 20/05/2025 |
329.290 |
1,08%
|
21,06
|
20,85
|
21,665
|
21,54
|
| 19/05/2025 |
554.347 |
-1,39%
|
21,21
|
20,995
|
21,565
|
21,31
|
| 16/05/2025 |
508.715 |
-3,61%
|
21,91
|
21,56
|
22,57
|
21,61
|
| 15/05/2025 |
436.170 |
0,72%
|
21,67
|
21,15
|
22,5888
|
22,42
|
| 14/05/2025 |
669.692 |
3,58%
|
22,42
|
21,15
|
22,55
|
22,26
|
| 13/05/2025 |
755.674 |
-2,85%
|
21,38
|
21,05
|
22,55
|
21,49
|
| 12/05/2025 |
1.112.173 |
11,38%
|
20,80
|
20,80
|
22,1799
|
22,12
|
| 09/05/2025 |
656.476 |
-5,61%
|
21,09
|
19,845
|
21,50
|
19,86
|
| 08/05/2025 |
671.238 |
0,24%
|
19,89
|
19,63
|
21,50
|
21,04
|
| 07/05/2025 |
713.965 |
6,49%
|
19,29
|
19,12
|
21,10
|
20,99
|
| 06/05/2025 |
479.288 |
0,20%
|
19,26
|
18,915
|
20,365
|
19,71
|
| 05/05/2025 |
747.309 |
1,97%
|
19,54
|
18,955
|
20,3926
|
19,67
|
| 02/05/2025 |
400.798 |
3,05%
|
19,43
|
18,705
|
19,88
|
19,29
|
| 01/05/2025 |
1.286.471 |
-2,45%
|
19,63
|
18,70
|
19,88
|
18,72
|
| 30/04/2025 |
654.817 |
-2,98%
|
19,83
|
18,76
|
20,72
|
19,19
|
| 29/04/2025 |
478.863 |
0,25%
|
19,80
|
19,22
|
20,72
|
19,78
|
| 28/04/2025 |
731.926 |
1,13%
|
19,75
|
19,37
|
20,3263
|
19,73
|
| 25/04/2025 |
613.026 |
0,78%
|
19,33
|
18,85
|
19,70
|
19,51
|
| 24/04/2025 |
726.407 |
-0,62%
|
20,48
|
18,85
|
20,84
|
19,36
|
