Dave & Buster s Entertainment Inc (PLAY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/02/2025 |
852.534 |
-2,93%
|
24,40
|
25,03
|
26,12
|
25,20
|
| 18/02/2025 |
979.068 |
6,79%
|
24,45
|
23,31
|
26,12
|
25,96
|
| 17/02/2025 |
0 |
-0,49%
|
24,45
|
23,31
|
24,58
|
24,31
|
| 14/02/2025 |
782.013 |
-0,49%
|
24,45
|
23,31
|
24,58
|
24,31
|
| 13/02/2025 |
715.085 |
0,91%
|
25,08
|
23,61
|
24,51
|
24,43
|
| 12/02/2025 |
581.964 |
-3,39%
|
25,08
|
24,135
|
25,315
|
24,21
|
| 11/02/2025 |
672.110 |
1,79%
|
24,31
|
24,31
|
25,38
|
25,06
|
| 10/02/2025 |
741.254 |
-3,75%
|
25,62
|
24,53
|
25,96
|
24,62
|
| 07/02/2025 |
841.500 |
-2,32%
|
26,69
|
25,58
|
27,22
|
25,62
|
| 06/02/2025 |
413.676 |
2,18%
|
26,69
|
26,66
|
27,3966
|
27,14
|
| 05/02/2025 |
554.595 |
-3,00%
|
25,68
|
26,53
|
27,58
|
26,56
|
| 04/02/2025 |
570.890 |
-1,08%
|
25,68
|
26,71
|
27,67
|
27,38
|
| 03/02/2025 |
1.323.020 |
4,22%
|
25,68
|
25,70
|
28,69
|
27,68
|
| 31/01/2025 |
833.861 |
-1,92%
|
27,08
|
26,23
|
27,28
|
26,56
|
| 30/01/2025 |
1.329.373 |
-0,22%
|
27,64
|
26,82
|
27,88
|
27,08
|
| 29/01/2025 |
583.525 |
-1,45%
|
27,20
|
27,14
|
28,12
|
27,14
|
| 28/01/2025 |
680.527 |
-1,43%
|
27,20
|
27,51
|
28,38
|
27,54
|
| 27/01/2025 |
1.001.493 |
1,60%
|
27,20
|
27,11
|
29,30
|
27,94
|
| 24/01/2025 |
958.927 |
-4,65%
|
28,22
|
27,42
|
28,84
|
27,50
|
| 23/01/2025 |
1.381.603 |
7,89%
|
26,64
|
26,38
|
28,94
|
28,84
|
| 22/01/2025 |
1.935.962 |
0,87%
|
26,46
|
25,9088
|
27,21
|
26,73
|
| 21/01/2025 |
2.350.119 |
10,10%
|
24,40
|
24,37
|
26,93
|
26,50
|
| 20/01/2025 |
0 |
-3,25%
|
25,08
|
23,73
|
25,48
|
24,07
|
| 17/01/2025 |
1.448.698 |
-3,25%
|
25,08
|
23,73
|
25,48
|
24,07
|
| 16/01/2025 |
1.805.230 |
-0,96%
|
27,08
|
22,83
|
25,05
|
24,83
|
| 15/01/2025 |
1.580.288 |
-0,12%
|
27,08
|
25,05
|
26,265
|
25,07
|
| 14/01/2025 |
1.249.025 |
-6,28%
|
27,08
|
25,095
|
27,25
|
25,24
|
| 13/01/2025 |
1.116.086 |
-4,94%
|
28,08
|
26,74
|
28,56
|
26,93
|
| 10/01/2025 |
1.427.766 |
-3,57%
|
30,61
|
27,40
|
28,555
|
28,33
|
| 09/01/2025 |
1.013.392 |
-1,26%
|
30,61
|
28,455
|
29,38
|
29,38
|
| 08/01/2025 |
1.013.246 |
-0,34%
|
30,61
|
28,455
|
29,38
|
29,11
|
| 07/01/2025 |
1.101.877 |
-3,53%
|
30,61
|
29,435
|
31,575
|
29,48
|
| 06/01/2025 |
1.257.139 |
0,63%
|
28,20
|
30,51
|
32,40
|
30,56
|
| 03/01/2025 |
667.288 |
0,26%
|
28,20
|
29,80
|
30,69
|
30,37
|
| 02/01/2025 |
1.055.531 |
3,77%
|
28,20
|
29,53
|
30,71
|
30,29
|
| 31/12/2024 |
0 |
2,60%
|
28,20
|
28,20
|
29,95
|
29,19
|
| 30/12/2024 |
993.502 |
-2,37%
|
29,26
|
27,95
|
29,19
|
29,19
|
| 27/12/2024 |
672.344 |
-1,39%
|
29,26
|
29,00
|
29,81
|
29,14
|
| 26/12/2024 |
933.837 |
-0,91%
|
28,75
|
28,75
|
29,65
|
29,55
|
| 24/12/2024 |
0 |
2,93%
|
28,75
|
28,22
|
29,95
|
29,82
|
| 23/12/2024 |
941.269 |
4,75%
|
26,32
|
27,24
|
28,75
|
28,70
|
| 20/12/2024 |
924.030 |
4,70%
|
26,32
|
26,35
|
28,42
|
27,40
|
| 19/12/2024 |
791.251 |
-0,46%
|
26,32
|
26,00
|
26,99
|
26,20
|
| 18/12/2024 |
0 |
-9,15%
|
26,32
|
25,905
|
29,84
|
26,32
|
| 17/12/2024 |
916.265 |
1,75%
|
26,32
|
28,10
|
29,78
|
29,06
|
| 16/12/2024 |
2.120.760 |
3,93%
|
26,32
|
28,03
|
29,69
|
28,56
|
| 13/12/2024 |
2.523.028 |
8,95%
|
26,32
|
26,0301
|
27,88
|
27,48
|
| 12/12/2024 |
4.246.504 |
-13,33%
|
31,05
|
24,995
|
29,52
|
25,49
|
| 11/12/2024 |
7.026.795 |
-19,78%
|
31,05
|
29,07
|
32,01
|
29,41
|
| 10/12/2024 |
2.135.445 |
4,55%
|
35,34
|
35,25
|
37,06
|
36,80
|
| 09/12/2024 |
1.011.092 |
-3,96%
|
37,15
|
35,35
|
37,35
|
35,39
|
| 06/12/2024 |
693.525 |
-0,51%
|
37,73
|
36,26
|
38,43
|
36,85
|
| 05/12/2024 |
1.260.642 |
3,07%
|
38,35
|
37,06
|
39,17
|
37,17
|
| 04/12/2024 |
594.157 |
-1,91%
|
38,03
|
36,815
|
38,715
|
37,43
|
| 03/12/2024 |
530.440 |
-2,15%
|
38,74
|
36,88
|
38,93
|
38,16
|
| 02/12/2024 |
1.388.313 |
-0,81%
|
39,40
|
38,30
|
39,865
|
39,00
|
| 29/11/2024 |
555.689 |
3,59%
|
37,91
|
36,20
|
40,10
|
39,32
|
| 27/11/2024 |
618.878 |
4,27%
|
35,52
|
35,40
|
38,2485
|
37,62
|
| 26/11/2024 |
547.628 |
-0,61%
|
34,62
|
34,67
|
37,86
|
36,08
|
| 25/11/2024 |
989.913 |
6,61%
|
34,37
|
34,37
|
37,86
|
36,30
|
| 22/11/2024 |
585.953 |
-0,15%
|
33,99
|
33,5701
|
35,35
|
34,05
|
| 21/11/2024 |
814.765 |
-0,44%
|
34,71
|
33,09
|
35,35
|
34,10
|
| 20/11/2024 |
1.501.724 |
-3,03%
|
35,93
|
33,09
|
36,19
|
34,25
|
| 19/11/2024 |
769.266 |
-2,97%
|
38,02
|
34,90
|
38,48
|
35,32
|
| 18/11/2024 |
947.127 |
-4,24%
|
38,1117
|
36,03
|
38,48
|
36,40
|
| 15/11/2024 |
534.063 |
-3,14%
|
41,21
|
37,98
|
41,63
|
38,01
|
| 14/11/2024 |
411.905 |
-3,71%
|
40,55
|
39,05
|
41,92
|
39,24
|
| 13/11/2024 |
479.378 |
0,37%
|
40,76
|
40,45
|
41,92
|
40,75
|
| 12/11/2024 |
694.244 |
-0,81%
|
39,52
|
39,05
|
41,92
|
40,60
|
| 11/11/2024 |
751.070 |
4,25%
|
39,83
|
39,05
|
40,95
|
40,93
|
| 08/11/2024 |
501.520 |
-1,26%
|
41,83
|
38,60
|
42,34
|
39,26
|
| 07/11/2024 |
914.484 |
-5,38%
|
41,01
|
39,41
|
43,73
|
39,76
|
| 06/11/2024 |
1.347.651 |
9,48%
|
40,15
|
38,00
|
43,73
|
42,02
|
| 05/11/2024 |
636.586 |
%
|
38,41
|
38,00
|
39,28
|
38,38
|
| 04/11/2024 |
454.307 |
%
|
38,41
|
37,79
|
39,14
|
38,26
|
| 01/11/2024 |
689.813 |
%
|
37,45
|
37,32
|
39,59
|
38,56
|
| 31/10/2024 |
610.621 |
%
|
38,59
|
36,91
|
39,09
|
36,93
|
| 30/10/2024 |
393.866 |
%
|
38,63
|
38,63
|
39,715
|
38,70
|
| 29/10/2024 |
913.364 |
%
|
38,67
|
38,4625
|
40,46
|
39,01
|
| 28/10/2024 |
848.385 |
%
|
37,66
|
37,52
|
39,13
|
39,09
|
| 25/10/2024 |
950.669 |
%
|
37,44
|
36,87
|
38,24
|
37,38
|
| 24/10/2024 |
1.032.838 |
%
|
34,36
|
34,32
|
36,89
|
36,60
|
| 23/10/2024 |
515.089 |
%
|
34,43
|
33,92
|
34,595
|
34,07
|
| 22/10/2024 |
723.048 |
%
|
35,97
|
33,72
|
35,13
|
34,50
|
| 21/10/2024 |
1.240.660 |
%
|
35,97
|
35,00
|
36,285
|
35,43
|
| 18/10/2024 |
994.708 |
%
|
37,00
|
36,42
|
38,91
|
36,62
|
| 17/10/2024 |
1.420.312 |
%
|
37,00
|
37,00
|
38,905
|
38,77
|
| 16/10/2024 |
971.352 |
%
|
34,11
|
34,05
|
36,3797
|
35,40
|
| 15/10/2024 |
970.973 |
%
|
34,11
|
34,05
|
36,3797
|
35,33
|
| 14/10/2024 |
684.101 |
%
|
32,08
|
32,894
|
34,54
|
33,96
|
| 11/10/2024 |
739.690 |
%
|
32,08
|
32,07
|
33,18
|
33,17
|
| 10/10/2024 |
815.482 |
%
|
31,66
|
31,285
|
33,20
|
32,23
|
| 09/10/2024 |
930.956 |
%
|
31,66
|
31,44
|
32,30
|
31,95
|
| 08/10/2024 |
661.623 |
%
|
32,82
|
31,59
|
32,90
|
31,60
|
| 07/10/2024 |
1.028.329 |
%
|
35,35
|
32,91
|
35,51
|
32,99
|
| 04/10/2024 |
675.320 |
%
|
34,11
|
34,06
|
36,29
|
35,88
|
| 03/10/2024 |
526.056 |
%
|
33,90
|
32,91
|
33,83
|
33,54
|
| 02/10/2024 |
622.978 |
%
|
33,90
|
32,41
|
33,37
|
33,17
|
| 01/10/2024 |
631.894 |
%
|
33,90
|
32,69
|
34,31
|
33,40
|
| 30/09/2024 |
1.071.231 |
%
|
33,42
|
33,37
|
34,70
|
34,05
|
