Electronic Arts Inc (EA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
1.716.810 |
2,78%
|
145,02
|
141,04
|
146,755
|
145,87
|
| 21/04/2025 |
2.030.874 |
-2,53%
|
144,1737
|
141,04
|
145,09
|
141,93
|
| 17/04/2025 |
1.316.163 |
1,85%
|
145,49
|
142,69
|
146,09
|
145,61
|
| 16/04/2025 |
1.438.665 |
-1,81%
|
145,645
|
142,69
|
146,88
|
142,97
|
| 15/04/2025 |
1.835.145 |
0,08%
|
143,16
|
144,505
|
146,29
|
145,61
|
| 14/04/2025 |
1.971.110 |
1,80%
|
143,16
|
142,506
|
146,21
|
145,50
|
| 11/04/2025 |
2.424.865 |
2,54%
|
139,39
|
137,935
|
143,44
|
142,93
|
| 10/04/2025 |
2.757.035 |
2,06%
|
136,17
|
135,43
|
141,295
|
139,39
|
| 09/04/2025 |
3.199.347 |
3,01%
|
131,84
|
131,81
|
140,5864
|
136,58
|
| 08/04/2025 |
1.637.175 |
-1,54%
|
135,26
|
131,16
|
136,83
|
132,53
|
| 07/04/2025 |
4.021.665 |
-0,53%
|
132,96
|
131,15
|
136,75
|
134,62
|
| 04/04/2025 |
3.277.293 |
-6,57%
|
143,10
|
135,03
|
144,685
|
135,34
|
| 03/04/2025 |
2.740.135 |
-0,01%
|
143,73
|
143,34
|
147,08
|
144,85
|
| 02/04/2025 |
1.608.534 |
-0,55%
|
145,00
|
143,30
|
145,60
|
144,87
|
| 01/04/2025 |
1.778.155 |
0,80%
|
145,00
|
144,26
|
145,83
|
145,67
|
| 31/03/2025 |
2.792.186 |
0,19%
|
144,12
|
143,03
|
144,68
|
144,52
|
| 28/03/2025 |
1.866.619 |
-0,72%
|
145,11
|
144,14
|
145,74
|
144,25
|
| 27/03/2025 |
915.375 |
0,08%
|
145,00
|
144,40
|
146,41
|
145,30
|
| 26/03/2025 |
1.577.916 |
0,48%
|
144,88
|
144,575
|
146,36
|
145,19
|
| 25/03/2025 |
1.777.817 |
-0,04%
|
145,28
|
143,77
|
146,45
|
144,50
|
| 24/03/2025 |
1.957.540 |
0,17%
|
145,78
|
143,57
|
145,87
|
144,55
|
| 21/03/2025 |
2.733.628 |
0,73%
|
142,27
|
142,01
|
145,22
|
144,30
|
| 20/03/2025 |
2.148.322 |
0,90%
|
141,41
|
141,185
|
143,70
|
143,25
|
| 19/03/2025 |
1.852.532 |
0,07%
|
142,02
|
141,58
|
142,73
|
141,97
|
| 18/03/2025 |
1.530.545 |
-0,76%
|
142,12
|
141,54
|
143,43
|
141,87
|
| 17/03/2025 |
3.075.369 |
3,02%
|
138,15
|
138,02
|
143,34
|
142,90
|
| 14/03/2025 |
1.422.106 |
0,70%
|
138,15
|
137,87
|
139,229
|
138,71
|
| 13/03/2025 |
2.012.557 |
1,18%
|
135,79
|
135,23
|
138,26
|
137,72
|
| 12/03/2025 |
2.133.502 |
-1,28%
|
137,00
|
135,73
|
138,15
|
136,12
|
| 11/03/2025 |
2.691.572 |
-1,82%
|
140,19
|
136,90
|
140,47
|
137,88
|
| 10/03/2025 |
2.376.300 |
0,31%
|
139,75
|
139,22
|
142,965
|
140,43
|
| 07/03/2025 |
2.350.370 |
2,38%
|
133,65
|
136,00
|
140,39
|
140,04
|
| 06/03/2025 |
2.749.589 |
2,04%
|
133,65
|
133,37
|
137,53
|
136,79
|
| 05/03/2025 |
2.779.227 |
1,69%
|
129,72
|
131,38
|
134,51
|
134,05
|
| 04/03/2025 |
3.244.791 |
2,00%
|
129,72
|
129,2356
|
133,35
|
131,82
|
| 03/03/2025 |
3.936.464 |
0,09%
|
131,69
|
128,92
|
131,59
|
129,23
|
| 28/02/2025 |
4.268.388 |
-1,03%
|
130,89
|
128,06
|
131,71
|
129,12
|
| 27/02/2025 |
3.275.767 |
-0,56%
|
131,45
|
130,2425
|
132,04
|
130,46
|
| 26/02/2025 |
2.142.043 |
-0,27%
|
133,42
|
131,09
|
133,45
|
131,19
|
| 25/02/2025 |
2.853.530 |
-1,73%
|
131,13
|
131,35
|
134,12
|
131,54
|
| 24/02/2025 |
4.137.963 |
2,37%
|
130,19
|
132,71
|
134,65
|
134,05
|
| 21/02/2025 |
3.854.449 |
0,74%
|
130,19
|
129,785
|
131,815
|
130,95
|
| 20/02/2025 |
2.906.902 |
0,50%
|
129,07
|
129,2902
|
131,13
|
129,99
|
| 19/02/2025 |
2.462.640 |
0,77%
|
128,60
|
128,435
|
130,64
|
129,34
|
| 18/02/2025 |
2.462.799 |
-0,81%
|
129,74
|
128,08
|
130,04
|
128,35
|
| 17/02/2025 |
892.746 |
0,00%
|
129,74
|
129,06
|
130,76
|
129,40
|
| 14/02/2025 |
1.305.938 |
-0,32%
|
129,74
|
129,05
|
130,76
|
129,40
|
| 13/02/2025 |
2.141.848 |
-1,03%
|
131,81
|
128,43
|
131,55
|
129,82
|
| 12/02/2025 |
1.745.105 |
-1,64%
|
131,81
|
130,91
|
133,71
|
131,17
|
| 11/02/2025 |
2.125.911 |
0,95%
|
129,74
|
130,87
|
134,54
|
133,35
|
| 10/02/2025 |
2.649.851 |
2,71%
|
129,74
|
129,64
|
132,47
|
132,09
|
| 07/02/2025 |
3.382.566 |
-2,58%
|
130,32
|
127,24
|
131,65
|
128,60
|
| 06/02/2025 |
3.600.576 |
1,17%
|
127,34
|
128,74
|
132,27
|
132,00
|
| 05/02/2025 |
5.398.099 |
7,60%
|
123,07
|
126,50
|
130,635
|
130,47
|
| 04/02/2025 |
5.498.967 |
-0,74%
|
123,07
|
120,22
|
123,24
|
121,25
|
| 03/02/2025 |
3.186.108 |
0,00%
|
122,00
|
120,5761
|
123,48
|
122,91
|
| 31/01/2025 |
4.560.035 |
3,56%
|
122,00
|
120,865
|
124,76
|
122,91
|
| 30/01/2025 |
3.075.632 |
1,35%
|
117,87
|
116,29
|
118,83
|
118,68
|
| 29/01/2025 |
3.370.917 |
0,49%
|
115,98
|
115,30
|
118,00
|
117,10
|
| 28/01/2025 |
3.130.089 |
-1,17%
|
117,50
|
115,36
|
117,585
|
116,53
|
| 27/01/2025 |
4.383.844 |
1,16%
|
115,60
|
115,43
|
118,80
|
117,91
|
| 24/01/2025 |
6.326.979 |
-1,71%
|
118,58
|
115,21
|
118,58
|
116,56
|
| 23/01/2025 |
11.788.772 |
-16,72%
|
117,26
|
115,45
|
122,80
|
118,58
|
| 22/01/2025 |
1.650.708 |
-0,65%
|
143,17
|
142,214
|
144,05
|
142,35
|
| 21/01/2025 |
2.327.848 |
0,90%
|
143,73
|
141,05
|
143,49
|
143,28
|
| 20/01/2025 |
2.756.115 |
0,00%
|
143,73
|
141,76
|
143,73
|
142,00
|
| 17/01/2025 |
3.325.618 |
0,42%
|
142,00
|
141,76
|
143,73
|
142,00
|
| 16/01/2025 |
1.380.039 |
-0,51%
|
142,00
|
140,50
|
142,585
|
141,40
|
| 15/01/2025 |
1.964.780 |
0,27%
|
142,00
|
141,1088
|
143,805
|
142,13
|
| 14/01/2025 |
1.889.135 |
-0,15%
|
142,00
|
140,62
|
142,74
|
141,75
|
| 13/01/2025 |
1.626.357 |
0,79%
|
142,76
|
140,12
|
142,575
|
141,96
|
| 10/01/2025 |
1.770.988 |
-2,32%
|
144,61
|
140,46
|
142,81
|
140,85
|
| 09/01/2025 |
1.815.046 |
-0,86%
|
144,61
|
142,46
|
149,55
|
144,20
|
| 08/01/2025 |
1.788.390 |
-0,33%
|
144,61
|
142,55
|
149,55
|
144,20
|
| 07/01/2025 |
1.482.837 |
-0,40%
|
144,66
|
144,435
|
147,30
|
144,67
|
| 06/01/2025 |
1.318.642 |
-0,71%
|
145,56
|
144,60
|
146,25
|
145,25
|
| 03/01/2025 |
836.238 |
0,27%
|
147,57
|
145,58
|
147,762
|
146,29
|
| 02/01/2025 |
808.940 |
-0,27%
|
146,27
|
145,31
|
147,75
|
145,90
|
| 31/12/2024 |
0 |
-0,16%
|
146,27
|
145,81
|
147,09
|
146,30
|
| 30/12/2024 |
889.903 |
-1,07%
|
148,46
|
145,06
|
147,15
|
146,30
|
| 27/12/2024 |
768.523 |
-0,64%
|
148,46
|
147,03
|
148,85
|
148,12
|
| 26/12/2024 |
586.611 |
-0,07%
|
147,41
|
147,95
|
149,45
|
149,07
|
| 24/12/2024 |
0 |
1,36%
|
147,41
|
147,0101
|
149,65
|
149,18
|
| 23/12/2024 |
1.416.864 |
-0,34%
|
147,08
|
146,50
|
147,45
|
147,30
|
| 20/12/2024 |
1.157.781 |
-0,04%
|
150,12
|
146,70
|
149,66
|
147,80
|
| 19/12/2024 |
1.780.133 |
-1,35%
|
150,12
|
147,87
|
151,40
|
147,89
|
| 18/12/2024 |
0 |
-3,15%
|
153,01
|
149,38
|
153,89
|
149,92
|
| 17/12/2024 |
2.474.650 |
-1,03%
|
155,78
|
154,47
|
156,984
|
154,79
|
| 16/12/2024 |
2.897.856 |
-0,77%
|
157,62
|
155,15
|
157,74
|
156,40
|
| 13/12/2024 |
2.167.219 |
-3,06%
|
163,86
|
156,68
|
162,18
|
157,62
|
| 12/12/2024 |
2.023.433 |
-0,81%
|
165,30
|
162,50
|
164,605
|
162,59
|
| 11/12/2024 |
1.653.282 |
-0,84%
|
165,30
|
162,27
|
166,16
|
163,92
|
| 10/12/2024 |
940.959 |
-0,19%
|
164,48
|
164,101
|
166,73
|
165,30
|
| 09/12/2024 |
584.223 |
-0,84%
|
165,79
|
165,40
|
167,7104
|
165,61
|
| 06/12/2024 |
1.170.426 |
0,84%
|
165,71
|
165,375
|
167,35
|
167,01
|
| 05/12/2024 |
1.390.834 |
-1,08%
|
165,19
|
165,05
|
167,09
|
165,62
|
| 04/12/2024 |
1.111.241 |
-0,17%
|
165,26
|
166,93
|
168,09
|
167,42
|
| 03/12/2024 |
1.281.018 |
1,05%
|
164,45
|
164,88
|
167,87
|
167,70
|
| 02/12/2024 |
1.218.492 |
1,40%
|
163,80
|
163,2401
|
166,20
|
165,96
|
| 29/11/2024 |
1.345.431 |
1,21%
|
162,83
|
162,62
|
165,07
|
163,67
|
