Dave & Buster s Entertainment Inc (PLAY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	574.346	-0,86%	35,04	34,14	35,04	34,50
18/05/2023	757.817	1,31%	34,22	33,3286	34,855	34,80
17/05/2023	1.042.019	1,75%	33,91	33,33	34,507	34,35
16/05/2023	910.479	0,00%	33,56	32,85	34,14	33,76
15/05/2023	1.792.788	-2,40%	34,68	32,67	34,735	33,76
12/05/2023	714.636	-1,23%	35,34	33,945	35,35	34,59
11/05/2023	726.461	-0,79%	35,58	34,655	35,85	35,02
10/05/2023	834.353	-1,45%	36,29	34,92	36,29	35,30
09/05/2023	958.907	1,88%	34,90	34,84	35,98	35,82
08/05/2023	1.030.943	-3,22%	36,31	35,07	36,36	35,16
05/05/2023	730.228	1,40%	36,56	36,18	36,99	36,33
04/05/2023	812.996	-1,59%	36,34	35,40	36,68	35,83
03/05/2023	1.350.113	5,32%	34,65	34,615	37,25	36,41
02/05/2023	875.252	-2,70%	35,53	34,165	35,575	34,57
01/05/2023	732.985	0,20%	35,44	35,20	36,25	35,53
28/04/2023	838.728	2,19%	34,69	34,465	35,78	35,46
27/04/2023	647.241	2,09%	34,27	34,18	34,7942	34,70
26/04/2023	1.044.499	1,28%	33,55	33,55	34,74	33,99
25/04/2023	829.585	-2,02%	33,83	33,55	34,62	33,56
24/04/2023	1.076.280	0,77%	34,41	33,38	35,03	34,25
21/04/2023	471.916	0,00%	33,86	33,615	34,26	33,99
20/04/2023	724.884	-2,66%	34,66	33,73	34,69	33,99
19/04/2023	875.717	0,55%	34,50	34,415	35,21	34,92
18/04/2023	804.186	0,64%	34,80	34,40	35,09	34,73
17/04/2023	877.543	-1,90%	35,55	34,49	35,815	34,51
14/04/2023	757.465	1,01%	34,96	34,61	35,455	35,18
13/04/2023	710.477	0,43%	34,96	34,77	35,475	34,83
12/04/2023	920.974	-5,04%	36,86	34,63	37,00	34,68
11/04/2023	1.053.822	4,85%	35,20	35,05	36,9182	36,52
10/04/2023	1.336.493	2,50%	33,85	33,81	35,21	34,83
06/04/2023	901.631	1,58%	33,50	33,22	34,20	33,98
05/04/2023	1.143.010	-3,88%	34,61	33,37	34,86	33,45
04/04/2023	888.021	-3,28%	36,13	34,55	36,23	34,80
03/04/2023	1.077.642	-2,20%	36,87	35,40	36,89	35,98
31/03/2023	835.058	0,71%	36,77	36,435	37,01	36,79
30/03/2023	647.580	0,14%	36,74	36,30	37,678	36,53
29/03/2023	1.451.141	0,75%	35,84	34,16	36,93	36,48
28/03/2023	895.730	0,36%	35,83	35,55	36,75	36,21
27/03/2023	776.469	2,09%	36,34	35,29	36,45	36,08
24/03/2023	577.579	0,43%	34,95	34,605	35,635	35,34
23/03/2023	597.764	-2,36%	36,12	34,41	36,29	35,19
22/03/2023	473.573	-0,52%	36,29	35,955	37,12	36,04
21/03/2023	491.834	0,78%	36,81	36,105	37,295	36,23
20/03/2023	1.179.779	4,84%	34,55	34,45	36,54	35,95
17/03/2023	1.136.693	-2,45%	34,84	34,205	35,39	34,29
16/03/2023	1.028.359	3,38%	33,61	33,44	35,505	35,15
15/03/2023	1.156.417	0,89%	32,72	32,25	34,01	34,00
14/03/2023	991.674	-1,38%	35,12	33,44	35,24	33,70
13/03/2023	908.039	-4,93%	35,06	33,50	35,06	34,17
10/03/2023	650.963	-4,26%	37,43	35,68	37,50	35,94
09/03/2023	547.819	-4,45%	39,37	37,49	39,45	37,54
08/03/2023	464.884	0,26%	39,42	38,50	39,53	39,29
07/03/2023	394.267	-2,20%	40,17	39,17	40,57	39,19
06/03/2023	464.880	-3,26%	41,61	39,825	41,625	40,07
03/03/2023	357.709	2,00%	40,89	40,53	41,63	41,42
02/03/2023	508.061	1,73%	39,57	39,335	40,76	40,61
01/03/2023	321.876	-0,25%	40,00	39,69	40,26	39,92
28/02/2023	425.484	0,60%	40,06	39,79	40,34	40,02
27/02/2023	578.942	-1,39%	40,81	39,7225	40,87	39,78
24/02/2023	525.509	-1,80%	40,50	39,955	40,85	40,34
23/02/2023	484.202	-0,44%	41,22	40,82	41,595	41,08
22/02/2023	368.052	0,88%	40,86	40,71	41,49	41,26
21/02/2023	600.588	-4,22%	41,88	40,66	42,25	40,90
20/02/2023	398.201	-2,00%	43,50	42,50	43,55	42,70
17/02/2023	398.201	-2,00%	43,50	42,50	43,55	42,70
16/02/2023	671.671	-0,09%	43,10	42,85	44,725	43,57
15/02/2023	564.070	-0,73%	43,50	43,27	43,71	43,61
14/02/2023	525.787	0,32%	43,65	43,25	44,21	43,93
13/02/2023	499.600	0,41%	43,62	43,07	44,00	43,79
10/02/2023	344.356	-0,93%	43,64	43,2054	44,30	43,61
09/02/2023	586.598	0,23%	44,23	43,74	44,47	44,02
08/02/2023	241.752	-2,03%	44,50	43,60	44,74	43,92
07/02/2023	426.811	1,27%	44,08	43,62	44,87	44,83
06/02/2023	311.930	-0,98%	44,51	44,07	44,96	44,27
03/02/2023	475.757	-1,01%	43,86	43,765	45,0699	44,01
02/02/2023	1.017.203	0,82%	44,41	44,41	45,51	44,46
01/02/2023	675.806	1,73%	43,39	42,71	44,50	44,10
31/01/2023	1.246.299	4,33%	41,65	41,46	43,43	43,35
30/01/2023	1.548.745	-0,12%	41,10	40,50	41,73	41,55
27/01/2023	513.440	1,27%	40,97	40,78	41,94	41,60
26/01/2023	529.962	1,56%	40,80	40,402	41,50	41,08
25/01/2023	628.875	-1,41%	40,51	39,9837	40,69	40,45
24/01/2023	454.238	-2,59%	42,04	40,90	42,04	41,03
23/01/2023	724.017	0,05%	42,28	41,575	42,50	42,12
20/01/2023	515.197	2,76%	41,40	41,00	42,18	42,10
19/01/2023	618.019	-0,07%	40,51	40,3662	41,07	40,97
18/01/2023	585.111	-0,22%	41,27	40,96	41,62	41,00
17/01/2023	919.758	-4,40%	42,87	40,935	43,005	41,09
16/01/2023	724.379	2,00%	41,81	41,81	43,00	42,91
13/01/2023	724.379	2,00%	41,81	41,81	43,00	42,91
12/01/2023	856.324	2,86%	41,49	41,37	42,08	42,07
11/01/2023	1.947.438	-0,46%	41,29	40,4829	41,85	40,90
10/01/2023	1.059.385	2,33%	40,18	40,18	41,175	41,09
09/01/2023	1.043.558	4,03%	39,05	38,985	40,355	40,155
06/01/2023	1.067.558	-1,83%	38,06	37,4603	38,64	36,99
05/01/2023	954.567	1,37%	37,01	36,60	37,73	37,68
04/01/2023	1.100.737	4,79%	35,75	35,60	37,29	37,17
03/01/2023	2.033.999	0,09%	35,99	35,36	36,12	35,47
02/01/2023	621.789	1,06%	34,90	34,68	35,50	35,44
30/12/2022	621.789	1,06%	34,90	34,68	35,50	35,44