Dave & Buster s Entertainment Inc (PLAY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
701.930 |
-1,52%
|
19,73
|
19,01
|
20,84
|
19,48
|
| 22/04/2025 |
724.179 |
1,64%
|
19,89
|
18,90
|
19,94
|
19,78
|
| 21/04/2025 |
906.762 |
-2,60%
|
19,65
|
18,90
|
19,96
|
19,46
|
| 17/04/2025 |
1.367.231 |
9,24%
|
17,99
|
17,855
|
20,15
|
19,98
|
| 16/04/2025 |
965.798 |
1,11%
|
17,63
|
17,46
|
19,00
|
18,29
|
| 15/04/2025 |
1.063.665 |
2,32%
|
17,63
|
17,46
|
18,38
|
18,09
|
| 14/04/2025 |
1.199.733 |
3,39%
|
17,60
|
16,89
|
17,967
|
17,68
|
| 11/04/2025 |
851.635 |
-2,92%
|
17,60
|
16,34
|
17,89
|
17,10
|
| 10/04/2025 |
1.041.338 |
0,49%
|
16,91
|
16,19
|
17,91
|
17,615
|
| 09/04/2025 |
1.484.443 |
9,09%
|
15,96
|
15,13
|
17,89
|
17,53
|
| 08/04/2025 |
2.785.984 |
-1,14%
|
18,53
|
15,502
|
19,56
|
16,06
|
| 07/04/2025 |
2.114.284 |
-3,77%
|
16,08
|
15,08
|
17,09
|
16,19
|
| 04/04/2025 |
1.336.818 |
-0,97%
|
16,55
|
15,50
|
16,93
|
16,835
|
| 03/04/2025 |
1.126.110 |
-8,09%
|
17,62
|
16,64
|
17,62
|
17,00
|
| 02/04/2025 |
1.048.569 |
2,16%
|
17,38
|
17,235
|
18,53
|
18,49
|
| 01/04/2025 |
895.365 |
3,02%
|
17,62
|
17,13
|
18,35
|
18,10
|
| 31/03/2025 |
1.032.940 |
-6,89%
|
18,63
|
17,355
|
18,69
|
17,57
|
| 28/03/2025 |
558.639 |
-4,84%
|
19,77
|
18,59
|
19,82
|
18,87
|
| 27/03/2025 |
627.036 |
0,51%
|
19,55
|
19,33
|
20,065
|
19,83
|
| 26/03/2025 |
616.602 |
-2,57%
|
20,11
|
19,465
|
20,43
|
19,73
|
| 25/03/2025 |
611.309 |
-4,30%
|
21,22
|
19,98
|
21,22
|
20,25
|
| 24/03/2025 |
625.888 |
6,49%
|
20,22
|
20,085
|
21,18
|
21,16
|
| 21/03/2025 |
539.427 |
2,85%
|
19,11
|
18,07
|
19,905
|
19,87
|
| 20/03/2025 |
955.192 |
2,60%
|
18,83
|
18,6738
|
19,92
|
19,32
|
| 19/03/2025 |
760.178 |
0,80%
|
18,62
|
18,16
|
18,865
|
18,83
|
| 18/03/2025 |
600.777 |
-1,27%
|
18,49
|
18,17
|
18,85
|
18,68
|
| 17/03/2025 |
996.365 |
8,79%
|
17,65
|
17,18
|
19,12
|
18,93
|
| 14/03/2025 |
687.084 |
-0,20%
|
19,24
|
17,13
|
17,59
|
17,40
|
| 13/03/2025 |
1.485.691 |
-9,64%
|
19,24
|
17,015
|
19,24
|
17,43
|
| 12/03/2025 |
810.929 |
3,16%
|
18,86
|
18,55
|
19,685
|
19,29
|
| 11/03/2025 |
1.045.639 |
-10,19%
|
20,64
|
18,26
|
20,815
|
18,70
|
| 10/03/2025 |
909.465 |
7,85%
|
19,24
|
19,21
|
21,39
|
20,81
|
| 07/03/2025 |
677.349 |
-1,51%
|
19,57
|
19,1543
|
19,89
|
19,295
|
| 06/03/2025 |
807.685 |
4,04%
|
18,53
|
18,42
|
19,885
|
19,59
|
| 05/03/2025 |
852.038 |
-0,79%
|
18,53
|
18,52
|
19,33
|
18,83
|
| 04/03/2025 |
1.180.230 |
-0,84%
|
18,53
|
18,27
|
19,52
|
18,98
|
| 03/03/2025 |
1.551.069 |
-8,38%
|
20,96
|
19,065
|
21,05
|
19,14
|
| 28/02/2025 |
1.326.084 |
-2,06%
|
21,01
|
20,57
|
21,34
|
20,89
|
| 27/02/2025 |
1.104.973 |
-5,37%
|
22,45
|
21,315
|
22,55
|
21,33
|
| 26/02/2025 |
904.833 |
-1,92%
|
23,93
|
22,145
|
23,18
|
22,54
|
| 25/02/2025 |
816.173 |
-4,53%
|
23,93
|
22,94
|
24,43
|
22,98
|
| 24/02/2025 |
603.004 |
1,82%
|
24,40
|
23,845
|
24,64
|
24,07
|
| 21/02/2025 |
1.037.111 |
-2,03%
|
24,40
|
23,225
|
24,90
|
23,64
|
| 20/02/2025 |
677.827 |
-4,25%
|
24,40
|
23,86
|
25,02
|
24,13
|
