Saltar para o conteúdo principal Login

Electronic Arts Inc (EA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
05/02/2026 2.369.527 0,55% 197,40 196,41 199,73 197,93
04/02/2026 6.265.656 -2,26% 201,66 196,40 201,70 196,84
03/02/2026 4.383.693 -1,13% 203,71 201,30 203,90 201,39
02/02/2026 789.766 -0,16% 203,78 203,55 204,11 203,60
30/01/2026 2.454.362 -0,02% 203,90 203,05 203,995 203,92
29/01/2026 1.488.517 0,01% 203,93 203,62 204,1798 203,95
28/01/2026 1.261.157 -0,22% 204,107 203,82 204,43 203,94
27/01/2026 966.267 -0,02% 204,02 204,02 205,1427 204,37
26/01/2026 667.218 0,22% 203,9313 203,90 204,49 204,40
23/01/2026 1.171.929 -0,19% 204,29 203,90 204,49 204,00
22/01/2026 1.243.512 0,11% 204,03 203,85 204,48 204,38
21/01/2026 817.915 0,07% 203,80 203,80 204,30 204,15
20/01/2026 1.450.021 -0,12% 204,05 203,70 204,14 204,00
16/01/2026 1.370.126 0,05% 204,1707 204,15 204,34 204,25
15/01/2026 581.337 -0,02% 204,47 204,125 204,47 204,15
14/01/2026 656.223 -0,06% 204,26 204,19 204,355 204,20
13/01/2026 1.532.791 0,04% 204,11 204,11 204,60 204,33
12/01/2026 2.262.263 0,07% 204,04 204,03 204,40 204,25
09/01/2026 959.889 -0,06% 204,24 204,10 204,50 204,10
08/01/2026 1.152.467 -0,14% 204,30 204,21 204,4599 204,22
07/01/2026 1.051.456 0,11% 204,64 204,26 204,64 204,50
06/01/2026 845.638 -0,04% 204,26 204,18 204,67 204,28
05/01/2026 1.430.977 -0,02% 204,36 204,295 204,56 204,36
02/01/2026 1.644.652 0,04% 204,26 204,26 205,00 204,41
31/12/2025 1.064.792 -0,01% 204,65 204,25 204,885 204,33
30/12/2025 570.977 0,04% 204,27 204,27 204,51 204,33
29/12/2025 1.094.592 -0,25% 204,48 204,26 204,75 204,27
26/12/2025 348.298 0,01% 205,00 204,3757 205,00 204,79
24/12/2025 374.913 0,51% 204,088 204,088 205,31 204,78
23/12/2025 1.215.698 0,24% 204,0097 203,79 204,37 204,27
22/12/2025 923.686 -0,06% 203,92 203,76 204,20 203,79
19/12/2025 1.687.255 0,01% 203,85 203,072 204,45 203,92
18/12/2025 623.479 0,13% 204,00 203,63 204,1799 203,90
17/12/2025 1.010.385 -0,25% 204,20 203,565 204,424 203,63
16/12/2025 680.557 0,00% 203,6247 203,6012 204,33 204,20
15/12/2025 1.189.871 0,24% 203,73 203,73 204,41 204,20
12/12/2025 1.032.081 0,03% 203,66 203,57 204,6474 203,73
11/12/2025 710.085 0,07% 203,51 203,51 203,91 203,66
10/12/2025 868.634 -0,15% 203,61 203,51 203,80 203,51
09/12/2025 868.606 0,14% 203,57 203,57 203,95 203,82
08/12/2025 934.774 -0,19% 202,8985 202,8985 204,63 203,53
05/12/2025 1.346.039 0,24% 203,74 203,24 204,01 203,92
04/12/2025 1.191.552 0,29% 203,21 203,07 203,80 203,44
03/12/2025 1.108.069 0,08% 202,9745 202,50 203,3925 203,21
02/12/2025 1.630.848 0,31% 201,77 201,77 203,40 203,05
01/12/2025 924.385 0,30% 201,80 201,70 202,86 202,62
28/11/2025 654.523 -0,09% 202,9267 201,61 202,9267 202,03
26/11/2025 1.263.168 0,13% 201,66 201,51 202,04 201,92
25/11/2025 865.893 0,30% 201,24 201,24 201,9551 201,66
24/11/2025 930.161 0,17% 201,051 201,00 201,91 201,05
21/11/2025 2.250.552 -0,22% 201,31 200,58 201,50 200,69
20/11/2025 1.126.570 -0,21% 201,95 201,05 202,235 201,12
19/11/2025 1.017.597 -0,11% 201,76 201,21 202,165 201,58
18/11/2025 1.484.493 0,56% 200,91 200,80 202,14 201,81
17/11/2025 1.369.695 -0,15% 201,06 200,75 201,48 200,77
14/11/2025 1.268.447 -0,14% 201,34 201,01 201,82 201,06
13/11/2025 836.615 -0,33% 201,6012 201,33 202,10 201,34
12/11/2025 2.001.320 0,04% 201,55 201,14 202,22 202,00
11/11/2025 1.390.154 0,26% 200,51 200,51 202,05 201,93
10/11/2025 1.153.704 0,40% 200,60 200,56 201,525 201,40
07/11/2025 844.449 0,13% 200,62 200,37 200,71 200,60
06/11/2025 742.751 -0,21% 200,56 200,30 200,98 200,38
05/11/2025 726.206 -0,03% 200,37 200,37 200,96 200,74
04/11/2025 1.074.256 0,44% 200,28 199,81 200,78 200,78
03/11/2025 1.777.511 -0,09% 200,0317 199,755 200,14 199,89
31/10/2025 1.362.500 0,07% 200,1497 200,005 200,45 200,06
30/10/2025 1.531.806 -0,14% 200,20 199,92 200,58 199,92
29/10/2025 1.594.901 -0,05% 200,08 200,03 200,60 200,20
28/10/2025 2.310.735 -0,10% 200,56 200,265 200,67 200,30
27/10/2025 1.465.529 -0,17% 200,64 200,48 200,90 200,50
24/10/2025 2.895.995 0,11% 200,5152 200,5152 200,90 200,84
23/10/2025 2.659.840 -0,07% 200,8003 200,49 200,8003 200,62
22/10/2025 3.001.064 0,10% 200,38 200,31 200,86 200,75
21/10/2025 2.126.934 -0,02% 200,43 200,14 200,705 200,55
20/10/2025 1.857.065 0,15% 200,4946 200,41 200,71 200,59
17/10/2025 3.818.398 -0,03% 200,47 200,13 200,75 200,30
16/10/2025 1.631.488 -0,20% 200,4282 200,245 201,15 200,35
15/10/2025 1.788.724 0,27% 200,22 200,22 201,11 200,75
14/10/2025 1.453.382 -0,03% 200,08 200,01 200,78 200,20
13/10/2025 1.674.429 0,14% 200,0014 200,0014 200,62 200,29
10/10/2025 2.103.277 -0,03% 200,24 199,80 200,39 200,02
09/10/2025 2.838.882 0,02% 199,95 199,81 200,255 200,05
08/10/2025 2.884.317 -0,01% 200,02 200,00 200,40 200,01
07/10/2025 2.554.801 -0,19% 200,332 200,00 200,60 200,02
06/10/2025 4.496.205 -0,12% 200,87 200,30 200,87 200,46
03/10/2025 2.676.154 -0,15% 200,85 200,55 201,25 200,69
02/10/2025 4.310.990 -0,31% 201,50 200,80 201,60 201,00
01/10/2025 2.136.204 -0,08% 201,68 201,40 202,31 201,63
30/09/2025 4.207.359 -0,16% 202,1693 201,30 202,1693 201,70
29/09/2025 13.374.124 4,50% 203,99 201,75 203,99 202,05
26/09/2025 9.430.298 14,88% 168,32 168,32 197,33 193,35
25/09/2025 1.062.059 0,54% 166,95 166,95 169,1934 168,32
24/09/2025 1.971.884 -3,88% 174,19 166,10 174,9621 167,35
23/09/2025 1.571.340 0,38% 174,0962 172,00 175,26 174,07
22/09/2025 1.166.960 0,18% 172,00 171,72 173,79 173,42
19/09/2025 2.437.074 -0,09% 173,00 171,56 174,69 173,09
18/09/2025 1.368.642 -0,19% 173,00 172,00 174,77 173,17
17/09/2025 1.063.273 0,90% 172,59 170,51 174,24 173,59
16/09/2025 1.410.269 0,21% 173,43 171,01 175,56 172,08
15/09/2025 1.101.580 -0,40% 172,2712 170,73 173,50 171,765

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco