Electronic Arts Inc (EA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	876.769	2,22%	119,72	119,42	122,90	122,19
28/12/2022	669.372	-1,06%	120,90	119,47	121,37	119,54
27/12/2022	633.214	-0,48%	121,32	120,34	121,37	120,93
23/12/2022	183.843	0,12%	121,02	120,58	121,93	121,57
22/12/2022	1.008.521	-0,88%	121,81	120,27	122,20	121,42
21/12/2022	1.170.207	1,73%	121,16	120,17	122,785	122,50
20/12/2022	871.088	-0,31%	120,54	120,34	122,055	120,42
19/12/2022	1.164.226	-0,78%	121,56	120,3561	121,69	120,79
16/12/2022	2.852.321	0,01%	120,92	119,90	121,99	121,74
15/12/2022	1.196.073	-2,35%	123,63	121,3335	124,24	121,73
14/12/2022	1.098.696	-0,81%	125,85	123,77	126,575	124,66
13/12/2022	1.668.842	0,06%	127,76	124,45	128,685	125,68
12/12/2022	1.188.387	0,71%	125,75	123,47	126,12	125,60
09/12/2022	1.455.918	-1,11%	126,10	124,18	126,10	124,71
08/12/2022	1.594.594	0,08%	127,05	125,23	127,48	126,11
07/12/2022	1.077.757	-1,10%	127,77	125,3249	128,10	126,01
06/12/2022	4.626.324	-2,31%	130,16	126,755	130,0985	127,41
05/12/2022	3.902.655	-1,41%	130,58	130,01	133,3398	130,42
02/12/2022	3.241.240	0,50%	130,58	130,51	132,85	132,28
01/12/2022	3.874.261	0,64%	131,83	130,16	132,04	131,62
30/11/2022	4.246.951	2,50%	127,68	126,74	131,25	130,78
29/11/2022	3.118.404	-0,45%	127,79	126,905	128,7155	127,59
28/11/2022	2.732.874	-0,82%	128,16	128,165	130,135	128,44
25/11/2022	1.864.909	-1,13%	128,16	129,15	130,27	129,475
24/11/2022	3.759.107	1,11%	128,16	129,40	131,62	130,96
23/11/2022	3.759.107	1,11%	128,16	129,40	131,62	130,96
22/11/2022	3.642.555	1,30%	128,16	127,02	129,63	129,52
21/11/2022	4.115.347	-1,71%	129,50	126,40	129,94	127,86
18/11/2022	4.479.925	1,11%	127,28	128,455	130,28	130,08
17/11/2022	2.747.193	-0,53%	127,28	126,18	129,62	128,65
16/11/2022	2.865.216	0,44%	130,93	128,363	130,835	129,34
15/11/2022	4.972.052	-0,61%	130,93	127,10	131,87	128,77
14/11/2022	1.880.385	-1,27%	130,61	129,47	131,69	129,56
11/11/2022	1.076.837	0,71%	130,61	128,41	131,41	131,23
10/11/2022	1.277.401	3,18%	129,00	128,38	131,55	130,30
09/11/2022	1.272.902	-2,14%	129,00	126,00	129,12	126,34
08/11/2022	1.526.064	-2,51%	130,22	127,83	131,47	129,10
07/11/2022	1.468.415	2,10%	130,22	129,96	133,39	132,48
04/11/2022	1.226.394	2,51%	127,51	126,615	129,77	129,80
03/11/2022	1.278.721	-1,59%	127,51	126,575	129,37	126,62
02/11/2022	2.814.988	1,89%	126,07	123,72	132,71	128,66
01/11/2022	1.486.399	0,25%	128,42	125,275	127,70	126,27
31/10/2022	1.550.631	-1,78%	128,42	125,155	128,67	125,96
28/10/2022	972.681	0,42%	128,42	127,78	130,45	128,23
27/10/2022	1.148.612	0,35%	127,16	127,11	129,61	127,70
26/10/2022	915.355	-0,38%	127,75	126,98	129,54	127,25
25/10/2022	945.457	1,65%	126,20	125,86	127,80	127,74
24/10/2022	719.383	0,54%	123,26	123,80	126,38	125,67
21/10/2022	740.009	1,18%	123,26	122,545	125,31	125,01
20/10/2022	727.621	-0,23%	123,62	122,29	125,68	123,56
19/10/2022	676.208	0,38%	122,59	121,93	124,60	123,84
18/10/2022	767.914	1,93%	122,59	122,05	123,985	123,37
17/10/2022	776.690	0,55%	123,20	120,83	123,58	121,03
14/10/2022	1.029.124	-0,70%	123,14	119,56	123,22	120,37
13/10/2022	860.629	1,97%	119,34	116,22	122,16	121,22
12/10/2022	605.611	-0,31%	119,34	118,79	120,20	118,88
11/10/2022	1.085.341	-1,19%	120,68	118,64	121,27	119,25
10/10/2022	548.075	-1,33%	122,82	119,915	122,82	120,68
07/10/2022	991.290	-1,25%	126,00	121,59	123,34	122,12
06/10/2022	816.585	0,86%	122,485	122,26	124,7899	123,72
05/10/2022	897.841	-0,43%	120,15	120,15	123,74	122,67
04/10/2022	1.294.169	2,79%	122,87	120,52	123,34	123,20
03/10/2022	1.640.914	3,59%	116,87	116,13	120,43	119,86
30/09/2022	736.106	-1,50%	117,73	115,58	118,51	115,71
29/09/2022	725.806	-0,77%	117,73	116,10	118,25	117,44
28/09/2022	1.412.535	2,79%	115,32	115,09	118,94	118,35
27/09/2022	660.486	0,28%	115,32	114,64	116,565	115,14
26/09/2022	733.395	-0,71%	115,32	114,12	116,46	114,82
23/09/2022	1.217.264	-1,52%	116,74	114,07	117,31	115,64
22/09/2022	790.945	-0,06%	117,03	116,4801	118,29	117,42
21/09/2022	689.029	-2,53%	121,11	117,49	121,11	117,49
20/09/2022	794.552	-1,94%	122,55	119,89	122,58	120,54
19/09/2022	739.975	0,98%	121,24	120,16	123,01	122,93
16/09/2022	1.160.002	-2,15%	123,87	120,00	123,91	121,74
15/09/2022	1.499.213	-1,98%	125,20	123,76	126,66	124,41
14/09/2022	793.205	-0,53%	127,39	125,67	127,715	126,92
13/09/2022	1.877.252	-2,49%	128,15	126,735	129,48	127,59
12/09/2022	839.705	1,49%	129,76	129,26	131,40	130,85
09/09/2022	902.634	1,51%	127,80	127,75	129,74	129,06
08/09/2022	900.947	1,27%	125,56	124,4384	127,17	127,14
07/09/2022	1.282.083	0,66%	123,70	123,45	125,87	125,55
06/09/2022	1.060.432	-0,48%	124,42	122,54	125,0599	124,73
05/09/2022	919.739	-1,84%	127,92	125,00	128,44	125,33
02/09/2022	919.739	-1,84%	127,92	125,00	128,44	125,33
01/09/2022	756.399	0,64%	125,88	125,88	127,745	127,68
31/08/2022	1.246.684	0,32%	127,89	126,57	128,805	126,87
30/08/2022	1.152.148	-2,27%	128,98	125,895	129,01	126,47
29/08/2022	1.718.598	-1,94%	130,45	127,60	131,38	129,60
26/08/2022	5.564.606	3,57%	133,78	131,9925	135,85	132,17
25/08/2022	612.365	1,65%	126,26	125,37	127,62	127,68
24/08/2022	729.383	-0,94%	126,47	125,51	127,02	125,535
23/08/2022	539.252	-1,09%	127,06	126,28	127,44	126,73
22/08/2022	610.306	-1,81%	133,17	127,76	130,24	128,12
19/08/2022	526.088	-1,50%	133,17	130,13	131,88	130,48
18/08/2022	576.776	-0,53%	133,17	131,98	133,62	132,47
17/08/2022	1.090.174	-1,44%	134,68	133,00	135,78	133,17
16/08/2022	1.035.248	2,67%	131,26	130,54	135,81	135,11
15/08/2022	570.158	0,18%	130,15	129,855	132,10	131,60
12/08/2022	553.762	1,30%	130,15	129,80	131,56	131,37
11/08/2022	643.342	-1,13%	131,99	129,59	132,24	129,68