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 >
29/12/2022	524.524	0,14%	35,20	34,65	35,28	35,00
28/12/2022	664.812	0,29%	35,27	34,65	35,27	34,95
27/12/2022	749.732	-0,40%	35,00	34,56	35,14	34,85
23/12/2022	274.578	0,20%	34,93	34,19	35,10	34,9388
22/12/2022	880.458	3,41%	33,51	33,11	34,95	34,87
21/12/2022	934.444	1,29%	33,38	33,25	34,10	33,72
20/12/2022	707.607	0,60%	33,03	32,8469	33,41	33,29
19/12/2022	1.044.768	-2,36%	34,13	32,99	34,58	33,09
16/12/2022	1.382.528	-1,68%	34,07	33,533	34,34	33,89
15/12/2022	876.548	-2,87%	35,00	34,06	35,17	34,47
14/12/2022	782.847	-0,34%	35,55	34,95	36,00	35,49
13/12/2022	1.261.963	-0,75%	37,00	35,525	37,20	35,53
12/12/2022	1.206.295	3,20%	34,75	34,32	36,01	35,80
09/12/2022	1.052.373	-1,14%	34,96	34,30	35,275	34,62
08/12/2022	1.173.761	4,51%	33,78	33,78	35,66	35,02
07/12/2022	2.171.368	-7,43%	35,00	33,04	36,1999	33,51
06/12/2022	4.362.748	-2,95%	37,39	35,66	37,425	36,20
05/12/2022	3.319.841	-4,66%	38,61	37,165	38,64	37,24
02/12/2022	5.368.478	-0,33%	38,50	38,04	39,26	39,06
01/12/2022	2.380.648	0,46%	38,74	39,063	40,25	39,19
30/11/2022	2.263.782	1,15%	38,74	38,71	40,26	39,66
29/11/2022	3.256.040	-0,68%	38,74	37,98	39,2485	39,21
28/11/2022	2.316.538	1,61%	38,86	38,435	39,877	39,485
25/11/2022	838.160	1,80%	37,50	37,455	38,94	38,90
24/11/2022	1.272.100	1,80%	37,79	37,28	38,0485	37,83
23/11/2022	1.272.100	1,80%	37,79	37,28	38,0485	37,83
22/11/2022	1.761.505	-1,16%	37,79	36,475	38,005	37,57
21/11/2022	1.806.912	-3,53%	38,64	37,755	39,48	38,01
18/11/2022	1.543.665	0,00%	38,64	39,20	40,035	39,40
17/11/2022	1.081.657	0,23%	38,64	38,34	39,68	39,40
16/11/2022	1.204.618	-1,08%	39,18	38,57	39,57	39,31
15/11/2022	1.464.026	2,10%	39,94	39,45	40,65	39,86
14/11/2022	990.948	-1,17%	36,44	38,17	39,56	39,04
11/11/2022	798.838	-1,33%	36,44	39,08	40,22	39,36
10/11/2022	814.128	10,01%	36,44	37,72	40,16	39,89
09/11/2022	410.690	-2,33%	36,44	36,02	36,94	36,265
08/11/2022	1.027.646	0,22%	38,72	37,01	39,22	37,13
07/11/2022	413.149	-1,86%	35,52	36,60	37,985	37,03
04/11/2022	398.016	1,24%	35,52	36,94	38,305	37,68
03/11/2022	540.511	3,65%	35,52	35,03	37,82	37,22
02/11/2022	935.237	-3,94%	40,39	35,89	37,98	36,55
01/11/2022	607.559	-4,52%	40,39	37,83	40,635	38,05
31/10/2022	599.760	-0,99%	38,96	39,63	40,91	39,85
28/10/2022	435.430	7,27%	38,96	38,63	40,50	40,29
27/10/2022	379.024	4,49%	38,98	38,54	39,64	38,83
26/10/2022	426.454	3,66%	37,00	36,94	38,65	38,20
25/10/2022	337.230	2,48%	34,89	35,805	36,93	36,85
24/10/2022	790.348	-0,61%	34,89	35,2675	36,475	35,96
21/10/2022	387.544	7,47%	34,89	35,37	36,915	36,54
20/10/2022	471.438	4,56%	34,89	35,08	35,95	35,55
19/10/2022	553.173	-1,13%	34,89	34,65	35,85	35,14
18/10/2022	603.037	2,57%	34,89	34,42	35,61	35,55
17/10/2022	561.514	1,89%	33,81	33,68	34,535	34,04
14/10/2022	664.884	-1,10%	32,16	33,21	35,10	33,25
13/10/2022	831.779	3,54%	32,16	31,65	33,89	33,62
12/10/2022	900.709	2,85%	32,16	31,66	33,18	32,47
11/10/2022	644.217	-1,44%	31,40	30,4831	32,10	31,57
10/10/2022	434.867	-1,00%	31,82	31,11	32,40	31,65
07/10/2022	519.842	0,71%	32,07	31,21	32,00	32,46
06/10/2022	314.691	-1,38%	32,60	31,89	33,15	32,25
05/10/2022	687.272	-1,54%	32,88	31,545	33,01	32,70
04/10/2022	493.942	6,00%	31,74	31,74	33,25	33,21
03/10/2022	463.473	0,97%	31,40	30,40	31,70	31,33
30/09/2022	343.145	-1,40%	31,22	30,82	31,755	31,03
29/09/2022	423.349	-1,72%	31,58	30,38	31,58	31,48
28/09/2022	621.793	4,10%	31,40	31,04	32,295	32,03
27/09/2022	568.924	2,50%	31,40	30,62	32,52	31,16
26/09/2022	616.194	-5,77%	32,92	30,78	33,07	30,38
23/09/2022	489.889	-3,42%	32,92	31,77	33,29	32,24
22/09/2022	833.198	-4,30%	34,84	33,03	34,84	33,38
21/09/2022	461.975	-2,38%	35,74	34,88	36,2725	34,88
20/09/2022	486.323	-1,30%	35,85	35,34	36,58	35,73
19/09/2022	515.999	-3,34%	36,73	36,03	37,98	36,20
16/09/2022	620.617	-0,03%	36,98	36,27	37,80	37,45
15/09/2022	719.749	0,59%	36,91	36,91	38,33	37,46
14/09/2022	854.636	2,79%	36,32	35,25	37,49	37,24
13/09/2022	727.946	-6,94%	37,50	36,14	38,35	36,23
12/09/2022	951.513	0,18%	38,71	38,71	39,85	38,93
09/09/2022	1.523.897	2,34%	37,65	36,77	39,34	38,86
08/09/2022	3.946.691	-14,02%	41,07	37,33	41,34	37,78
07/09/2022	1.184.048	1,82%	42,13	42,13	44,27	43,20
06/09/2022	982.701	0,95%	42,50	41,61	43,145	42,43
05/09/2022	430.785	0,72%	42,50	41,33	42,40	42,03
02/09/2022	430.785	0,72%	42,50	41,33	42,40	42,03
01/09/2022	490.882	0,94%	40,76	40,30	41,799	41,73
31/08/2022	397.815	0,88%	41,26	40,78	41,89	41,34
30/08/2022	533.431	-1,42%	41,93	40,69	42,18	40,98
29/08/2022	328.873	-1,63%	41,64	40,97	42,22	41,57
26/08/2022	335.248	-3,03%	43,71	41,985	44,11	42,26
25/08/2022	427.859	2,64%	42,57	42,32	43,82	43,58
24/08/2022	260.896	1,10%	41,79	41,01	42,67	42,44
23/08/2022	328.251	2,42%	41,45	41,33	42,45	41,98
22/08/2022	485.385	-3,10%	41,55	40,61	41,48	40,99
19/08/2022	262.650	-2,29%	42,30	41,81	42,81	42,30
18/08/2022	349.308	2,29%	42,13	41,69	43,34	43,29
17/08/2022	390.746	-3,27%	42,96	41,50	43,13	42,32
16/08/2022	327.786	1,60%	43,02	42,31	43,82	43,76
15/08/2022	522.486	-0,16%	42,86	42,40	43,09	43,07
12/08/2022	515.321	1,13%	42,86	42,42	43,15	43,14
11/08/2022	835.675	1,67%	42,66	42,13	43,40	42,66