Electronic Arts Inc (EA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.237.585	1,80%	120,55	120,445	123,48	122,96
05/10/2023	992.981	0,06%	120,06	119,64	121,22	120,79
04/10/2023	1.458.078	0,98%	120,04	118,73	120,89	120,72
03/10/2023	1.236.593	-0,50%	119,95	118,60	120,40	119,55
02/10/2023	1.190.192	-0,21%	119,95	119,37	120,725	120,15
29/09/2023	1.302.840	1,02%	119,95	119,64	120,81	120,40
28/09/2023	1.156.043	1,03%	118,13	117,70	120,07	119,18
27/09/2023	942.605	-0,33%	119,12	117,47	118,8799	117,97
26/09/2023	1.012.687	-1,13%	119,12	118,23	119,39	118,36
25/09/2023	888.138	0,60%	120,10	118,29	119,72	119,71
22/09/2023	1.449.014	0,17%	120,10	118,77	120,16	119,00
21/09/2023	1.359.821	-1,37%	120,10	118,76	120,35	118,80
20/09/2023	933.236	-0,46%	121,48	120,42	121,865	120,45
19/09/2023	2.060.557	0,33%	120,18	120,13	121,4853	121,00
18/09/2023	2.099.495	0,12%	121,68	120,00	121,18	120,60
15/09/2023	4.070.063	-2,10%	121,68	120,21	122,76	120,46
14/09/2023	2.533.540	1,12%	121,68	121,36	123,57	123,04
13/09/2023	3.385.646	0,21%	122,08	121,22	122,69	121,68
12/09/2023	1.686.905	-0,91%	122,08	121,189	123,1625	121,42
11/09/2023	2.887.563	0,64%	122,51	121,82	123,47	122,53
08/09/2023	1.297.753	0,67%	121,40	120,53	122,235	121,75
07/09/2023	1.245.256	0,03%	121,40	120,42	121,68	120,94
06/09/2023	1.819.836	-0,49%	120,54	119,839	121,47	120,90
05/09/2023	1.354.285	0,80%	120,54	120,19	122,38	121,50
04/09/2023	1.809.295	0,47%	121,07	119,49	122,02	120,54
01/09/2023	1.809.295	0,47%	121,07	119,49	122,02	120,54
31/08/2023	3.420.266	-0,47%	120,83	119,05	121,09	119,98
30/08/2023	1.303.467	-0,34%	120,48	120,48	121,64	120,55
29/08/2023	1.178.006	0,52%	120,48	119,97	121,36	120,96
28/08/2023	893.036	0,69%	120,00	119,755	120,59	120,52
25/08/2023	1.002.416	-0,18%	119,93	118,99	120,19	119,69
24/08/2023	1.326.431	-1,16%	121,55	119,88	122,33	119,91
23/08/2023	1.319.457	1,50%	120,15	119,74	121,58	121,32
22/08/2023	1.363.693	0,78%	119,02	118,76	119,70	119,53
21/08/2023	1.059.733	0,20%	120,89	117,82	119,13	118,60
18/08/2023	1.127.329	-0,34%	120,89	117,82	119,415	118,36
17/08/2023	1.329.350	-1,59%	120,89	118,69	120,48	118,76
16/08/2023	1.117.508	-0,61%	120,89	120,37	121,605	120,68
15/08/2023	1.109.095	-1,10%	121,55	121,22	122,48	121,42
14/08/2023	1.212.296	0,47%	121,55	121,78	123,56	122,77
11/08/2023	1.347.733	-0,06%	121,55	121,09	122,38	122,20
10/08/2023	1.187.340	0,29%	122,88	121,54	123,67	122,27
09/08/2023	1.851.361	-0,56%	122,88	121,4454	123,33	121,92
08/08/2023	1.822.525	-1,16%	122,89	122,49	123,56	122,61
07/08/2023	1.702.849	1,19%	123,21	122,675	124,65	124,05
04/08/2023	1.953.498	-1,00%	123,96	122,475	124,31	122,59
03/08/2023	2.775.362	-1,96%	130,00	123,73	126,80	123,83
02/08/2023	3.673.522	-7,21%	130,00	125,47	130,14	126,31
01/08/2023	1.652.480	-0,17%	135,52	135,475	137,345	136,12
31/07/2023	1.589.337	-1,09%	137,44	135,84	138,05	136,35
28/07/2023	1.083.146	0,25%	138,35	137,52	138,59	137,85
27/07/2023	1.454.959	-0,95%	139,56	137,045	140,16	137,51
26/07/2023	1.216.743	-0,53%	137,70	137,95	139,26	138,83
25/07/2023	1.029.654	1,31%	137,70	137,525	139,78	139,57
24/07/2023	843.754	0,51%	137,66	136,78	137,94	137,76
21/07/2023	2.673.932	-0,05%	137,53	136,885	138,24	137,06
20/07/2023	1.334.600	0,21%	136,39	136,39	138,24	137,13
19/07/2023	1.648.132	-1,46%	138,77	136,69	139,58	136,84
18/07/2023	1.221.795	0,45%	138,55	137,33	138,92	138,87
17/07/2023	2.179.009	0,66%	138,29	137,67	140,30	138,25
14/07/2023	911.383	0,46%	136,78	136,055	137,865	137,34
13/07/2023	1.302.006	0,92%	136,83	136,51	137,50	136,71
12/07/2023	1.885.965	-1,35%	137,93	135,15	138,06	135,47
11/07/2023	3.543.532	5,20%	130,54	130,50	139,36	137,33
10/07/2023	1.467.620	1,04%	130,49	128,54	131,42	130,54
07/07/2023	1.272.998	-1,15%	130,49	128,54	131,26	129,20
06/07/2023	1.163.196	0,62%	128,80	128,80	130,80	130,70
05/07/2023	1.202.303	-0,75%	130,04	129,1324	130,55	129,89
04/07/2023	664.965	0,52%	129,10	129,01	131,00	130,38
03/07/2023	664.965	0,52%	129,10	129,01	131,00	130,38
30/06/2023	1.269.433	-0,58%	130,72	129,60	131,545	129,70
29/06/2023	1.162.515	-0,16%	130,72	128,795	130,97	130,45
28/06/2023	1.542.664	-0,55%	131,16	130,27	132,87	130,66
27/06/2023	1.760.390	3,72%	127,48	127,23	131,57	131,38
26/06/2023	1.111.970	1,13%	124,94	124,735	127,34	126,67
23/06/2023	1.494.619	-0,16%	124,91	124,58	125,78	125,25
22/06/2023	1.079.295	0,71%	125,47	124,08	125,94	125,45
21/06/2023	2.004.457	-1,46%	125,47	124,51	126,465	124,57
20/06/2023	1.464.977	-1,75%	127,94	126,25	128,41	126,41
19/06/2023	2.285.567	-0,26%	129,98	128,215	130,00	128,661
16/06/2023	2.285.567	-0,26%	129,98	128,215	130,00	128,661
15/06/2023	1.156.882	0,85%	128,58	127,70	129,03	128,99
14/06/2023	1.117.510	0,46%	127,05	126,61	128,50	127,90
13/06/2023	1.376.847	1,24%	125,76	125,675	127,61	127,32
12/06/2023	1.626.441	-0,14%	125,91	125,27	126,15	125,76
09/06/2023	1.324.585	-0,42%	126,97	125,815	127,025	126,58
08/06/2023	1.362.058	0,69%	126,65	126,65	128,59	127,11
07/06/2023	1.619.684	-0,71%	127,14	125,435	128,67	126,24
06/06/2023	1.125.408	0,09%	127,32	127,00	128,16	127,14
05/06/2023	1.565.246	-0,51%	126,70	126,70	128,17	127,02
02/06/2023	1.299.946	-0,02%	127,83	126,47	128,01	127,67
01/06/2023	1.073.601	-0,24%	128,00	127,35	128,55	127,69
31/05/2023	1.617.970	-0,10%	125,06	126,10	127,3927	128,00
30/05/2023	1.617.970	-0,10%	125,06	126,10	127,3927	126,48
29/05/2023	1.259.268	1,12%	125,06	124,48	126,86	126,80
26/05/2023	1.259.268	1,12%	125,06	124,48	126,86	126,80
25/05/2023	1.250.545	0,00%	124,82	124,07	125,80	125,40
24/05/2023	891.086	0,09%	125,46	124,39	126,10	125,40
23/05/2023	1.177.934	0,14%	124,50	124,02	125,60	125,29
22/05/2023	961.322	-0,43%	126,31	124,72	126,70	125,12