Electronic Arts Inc (EA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.607.450	-0,44%	126,50	125,105	127,29	125,66
18/05/2023	1.548.285	1,03%	125,00	124,43	126,30	126,21
17/05/2023	2.152.127	-0,16%	124,09	123,5435	125,675	124,92
16/05/2023	1.924.874	0,22%	124,28	123,96	125,54	125,12
15/05/2023	1.243.449	-0,50%	124,92	123,88	125,51	124,84
12/05/2023	1.726.695	0,12%	125,88	124,74	126,75	125,47
11/05/2023	2.157.506	0,47%	125,37	124,355	126,74	125,32
10/05/2023	3.265.630	-0,53%	129,32	122,93	129,50	124,74
09/05/2023	1.811.563	-0,28%	125,51	124,835	126,55	125,41
08/05/2023	1.325.613	0,27%	125,25	124,28	126,17	125,76
05/05/2023	1.904.377	1,14%	123,78	123,27	125,66	125,42
04/05/2023	1.591.188	-0,85%	125,93	123,86	125,98	124,01
03/05/2023	1.262.986	0,11%	126,31	124,82	126,81	126,30
02/05/2023	1.269.565	-0,99%	126,89	124,74	127,42	126,16
01/05/2023	1.044.357	0,11%	127,28	126,34	127,665	127,42
28/04/2023	1.437.293	0,61%	126,44	126,38	127,69	127,28
27/04/2023	1.722.233	1,11%	124,05	124,05	126,73	126,51
26/04/2023	2.828.211	-3,38%	126,63	124,09	127,04	125,12
25/04/2023	1.030.566	0,02%	129,16	128,87	129,87	129,50
24/04/2023	857.178	0,29%	128,61	128,22	129,61	129,48
21/04/2023	1.256.949	0,24%	129,28	128,695	130,12	129,11
20/04/2023	1.152.748	0,48%	128,28	128,15	129,56	128,80
19/04/2023	769.624	-0,67%	128,58	128,075	128,90	128,18
18/04/2023	1.159.357	0,75%	128,81	127,82	129,38	129,04
17/04/2023	1.109.625	0,16%	127,37	127,14	128,42	128,08
14/04/2023	1.008.173	-0,32%	127,98	127,45	128,53	127,87
13/04/2023	1.198.158	1,71%	126,58	126,58	128,72	128,28
12/04/2023	994.120	0,36%	126,28	125,82	127,1812	126,13
11/04/2023	1.039.309	0,05%	125,13	124,74	126,25	125,68
10/04/2023	1.064.630	0,37%	124,79	123,74	125,80	125,62
06/04/2023	1.445.242	-0,79%	125,80	124,753	126,05	125,16
05/04/2023	1.886.953	0,73%	125,24	124,85	126,27	126,15
04/04/2023	2.213.423	3,21%	121,43	121,23	125,47	125,24
03/04/2023	1.437.686	0,75%	120,14	119,60	121,65	121,35
31/03/2023	1.766.247	1,13%	119,38	118,985	120,53	120,45
30/03/2023	1.460.284	-0,08%	120,00	118,85	120,05	119,10
29/03/2023	1.089.786	0,99%	118,08	118,08	119,325	119,19
28/03/2023	1.038.631	-0,52%	118,19	117,38	118,4425	118,02
27/03/2023	1.691.156	-0,33%	118,90	118,14	119,40	118,64
24/03/2023	1.801.729	2,58%	118,08	117,61	119,205	119,03
23/03/2023	1.670.288	2,55%	113,79	113,665	116,60	116,04
22/03/2023	1.706.495	-1,55%	114,29	113,14	115,10	113,16
21/03/2023	1.729.473	1,25%	113,11	113,11	115,15	114,94
20/03/2023	1.235.007	0,15%	113,01	113,01	114,28	113,52
17/03/2023	2.161.446	-0,16%	113,65	112,98	114,00	113,35
16/03/2023	1.565.043	1,88%	111,39	111,39	113,79	113,47
15/03/2023	2.021.916	-0,09%	111,53	110,76	112,01	111,38
14/03/2023	1.471.080	1,28%	110,76	110,21	112,055	111,48
13/03/2023	2.006.018	0,81%	109,53	108,5318	110,97	110,07
10/03/2023	2.072.582	-1,15%	110,60	108,92	111,82	109,19
09/03/2023	1.740.494	-1,62%	112,17	110,31	112,79	110,46
08/03/2023	871.010	0,13%	112,26	111,79	112,52	112,28
07/03/2023	1.395.456	-0,93%	113,19	111,60	113,63	112,14
06/03/2023	1.309.524	0,04%	112,99	112,66	114,39	113,19
03/03/2023	1.168.372	0,77%	112,77	112,05	113,20	113,15
02/03/2023	1.622.640	1,70%	110,41	110,40	112,6589	112,29
01/03/2023	1.491.461	-0,48%	110,98	109,73	111,03	110,41
28/02/2023	2.219.398	0,04%	110,68	110,47	111,23	110,94
27/02/2023	1.776.639	1,20%	110,43	110,26	111,18	111,09
24/02/2023	1.375.012	-0,86%	109,74	109,45	110,27	109,77
23/02/2023	1.824.028	-0,93%	112,00	110,225	112,10	110,70
22/02/2023	1.593.961	-0,25%	112,34	111,37	112,34	111,74
21/02/2023	1.945.338	0,02%	111,30	111,25	112,24	112,02
20/02/2023	2.646.436	0,25%	110,97	110,755	112,47	112,00
17/02/2023	2.646.436	0,25%	110,97	110,755	112,47	112,00
16/02/2023	1.985.370	-1,43%	112,00	111,63	113,24	111,72
15/02/2023	1.140.113	0,97%	111,28	111,28	113,36	113,34
14/02/2023	1.939.515	-0,84%	112,81	111,57	112,90	112,25
13/02/2023	1.943.861	1,48%	111,47	111,47	113,41	113,45
10/02/2023	2.080.102	0,01%	111,86	111,41	112,895	111,80
09/02/2023	2.309.286	-0,81%	113,46	111,40	113,9001	111,79
08/02/2023	1.471.399	-1,30%	113,23	112,28	114,09	112,70
07/02/2023	3.295.967	1,77%	112,13	111,80	114,36	114,18
06/02/2023	3.112.488	-1,52%	113,61	111,72	113,61	112,19
03/02/2023	3.035.406	-1,79%	115,15	113,78	115,54	113,92
02/02/2023	4.106.896	-0,66%	117,50	114,1101	117,51	115,99
01/02/2023	8.080.234	-9,97%	116,78	112,58	117,22	115,85
31/01/2023	1.556.354	-0,24%	129,15	128,38	129,99	128,68
30/01/2023	1.735.475	0,09%	128,83	128,11	129,47	128,99
27/01/2023	1.305.003	-0,21%	129,14	128,79	130,57	128,87
26/01/2023	866.495	1,24%	128,31	128,19	129,45	129,14
25/01/2023	803.755	0,06%	126,59	126,27	127,65	127,56
24/01/2023	918.174	0,06%	127,71	126,37	128,03	127,49
23/01/2023	1.404.301	1,13%	125,79	125,32	127,53	127,41
20/01/2023	2.106.502	1,84%	124,43	124,185	126,20	125,99
19/01/2023	1.164.137	0,01%	123,71	122,77	124,14	123,72
18/01/2023	1.323.756	0,01%	123,77	122,54	124,65	123,71
17/01/2023	1.421.968	-1,40%	124,65	123,32	125,13	123,70
16/01/2023	1.065.202	-1,28%	126,23	124,85	126,79	124,80
13/01/2023	1.065.202	-1,28%	126,23	124,85	126,79	124,80
12/01/2023	1.372.906	0,79%	125,81	123,62	126,50	127,11
11/01/2023	1.892.973	1,69%	124,93	123,67	127,38	126,11
10/01/2023	1.215.666	-0,12%	124,18	122,30	124,87	124,02
09/01/2023	1.249.635	0,23%	123,89	123,42	126,02	124,17
06/01/2023	2.161.436	-0,63%	125,17	123,04	125,85	123,89
05/01/2023	688.720	-0,26%	124,59	124,05	125,3324	124,68
04/01/2023	1.100.877	1,80%	123,40	123,40	126,1975	125,01
03/01/2023	1.183.847	0,51%	123,59	122,33	124,70	122,80
02/01/2023	938.615	-0,01%	121,22	120,79	122,33	122,18
30/12/2022	938.615	-0,01%	121,22	120,79	122,33	122,18