GameStop Corporation Class A (GME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-19,41%
|
21,86
|
19,70
|
22,50
|
22,30
|
| 17-05-2024 |
49.081.441 |
-19,41%
|
21,86
|
19,70
|
22,50
|
22,30
|
| 16-05-2024 |
41.701.788 |
-31,10%
|
33,89
|
27,59
|
35,24
|
27,25
|
| 15-05-2024 |
67.782.491 |
-18,83%
|
40,40
|
31,23
|
42,35
|
39,5716
|
| 14-05-2024 |
96.493.463 |
61,54%
|
64,70
|
36,00
|
64,82
|
49,19
|
| 13-05-2024 |
99.114.282 |
74,11%
|
17,93
|
24,77
|
38,155
|
30,40
|
| 10-05-2024 |
21.784.173 |
-3,55%
|
17,93
|
16,88
|
20,20
|
17,3701
|
| 09-05-2024 |
15.119.717 |
13,82%
|
16,01
|
15,35
|
18,51
|
18,12
|
| 08-05-2024 |
14.931.818 |
-2,64%
|
16,01
|
15,3304
|
17,24
|
15,88
|
| 07-05-2024 |
14.796.169 |
-0,55%
|
15,87
|
14,93
|
17,29
|
16,22
|
| 06-05-2024 |
27.548.838 |
-1,34%
|
14,98
|
13,6202
|
17,40
|
16,2501
|
| 03-05-2024 |
18.735.384 |
29,08%
|
11,20
|
12,38
|
17,45
|
16,47
|
| 02-05-2024 |
4.104.920 |
17,14%
|
11,20
|
10,9607
|
12,8698
|
12,78
|
| 01-05-2024 |
1.083.257 |
-1,62%
|
11,10
|
10,70
|
11,32
|
10,91
|
| 30-04-2024 |
1.082.609 |
-1,78%
|
11,10
|
10,91
|
11,30
|
11,089
|
| 29-04-2024 |
1.805.831 |
-5,21%
|
11,86
|
11,175
|
11,96
|
11,28
|
| 26-04-2024 |
3.737.267 |
6,16%
|
11,15
|
11,00
|
12,185
|
11,90
|
| 25-04-2024 |
2.476.968 |
2,20%
|
10,23
|
10,475
|
11,21
|
11,1702
|
| 24-04-2024 |
2.523.286 |
7,68%
|
10,23
|
10,16
|
10,94
|
10,94
|
| 23-04-2024 |
1.118.337 |
2,50%
|
10,38
|
10,01
|
10,28
|
10,26
|
| 22-04-2024 |
1.370.761 |
-3,65%
|
10,38
|
10,01
|
10,422
|
10,04
|
| 19-04-2024 |
1.193.738 |
1,07%
|
10,20
|
10,20
|
10,49
|
10,42
|
| 18-04-2024 |
1.042.017 |
1,78%
|
10,34
|
10,27
|
10,625
|
10,4837
|
| 17-04-2024 |
920.009 |
-0,68%
|
10,43
|
10,30
|
10,5875
|
10,30
|
| 16-04-2024 |
1.997.228 |
3,08%
|
10,78
|
9,95
|
10,45
|
10,37
|
| 15-04-2024 |
2.455.137 |
-6,13%
|
10,78
|
10,06
|
10,84
|
10,11
|
| 12-04-2024 |
1.375.083 |
-4,34%
|
10,93
|
10,7725
|
11,23
|
10,80
|
| 11-04-2024 |
1.623.588 |
4,06%
|
10,93
|
10,80
|
11,39
|
11,29
|
| 10-04-2024 |
1.512.321 |
-0,45%
|
10,86
|
10,7501
|
11,07
|
10,96
|
| 09-04-2024 |
1.544.423 |
1,66%
|
11,54
|
10,73
|
11,175
|
11,01
|
| 08-04-2024 |
1.592.710 |
-3,11%
|
11,54
|
10,855
|
11,3633
|
10,90
|
| 05-04-2024 |
2.253.971 |
-2,43%
|
11,54
|
10,97
|
11,50
|
11,25
|
| 04-04-2024 |
2.021.238 |
1,14%
|
11,54
|
11,3799
|
11,825
|
11,51
|
| 03-04-2024 |
2.053.171 |
1,06%
|
11,20
|
10,90
|
11,50
|
11,40
|
| 02-04-2024 |
2.757.038 |
-5,92%
|
11,78
|
11,27
|
11,99
|
11,28
|
| 01-04-2024 |
4.198.167 |
-4,23%
|
12,56
|
11,545
|
12,67
|
11,99
|
| 28-03-2024 |
4.256.800 |
-5,01%
|
13,03
|
12,48
|
13,15
|
12,5107
|
| 27-03-2024 |
9.278.076 |
-15,04%
|
13,03
|
12,80
|
13,72
|
13,1688
|
| 26-03-2024 |
6.533.045 |
2,51%
|
15,16
|
14,75
|
15,62
|
15,50
|
| 25-03-2024 |
5.400.088 |
15,42%
|
13,435
|
13,3121
|
15,15
|
15,1203
|
| 22-03-2024 |
1.753.967 |
-3,95%
|
13,72
|
13,01
|
13,9365
|
13,1201
|
| 21-03-2024 |
1.607.615 |
1,04%
|
13,54
|
13,5564
|
14,02
|
13,62
|
| 20-03-2024 |
1.359.162 |
0,52%
|
13,44
|
13,21
|
13,7897
|
13,48
|
| 19-03-2024 |
1.571.692 |
-3,60%
|
14,83
|
13,30
|
13,894
|
13,41
|
| 18-03-2024 |
1.331.190 |
-2,32%
|
14,83
|
13,90
|
14,28
|
13,91
|
| 15-03-2024 |
1.297.610 |
-2,80%
|
14,83
|
14,21
|
14,825
|
14,22
|
| 14-03-2024 |
1.113.725 |
-1,41%
|
14,83
|
14,40
|
15,55
|
14,66
|
| 13-03-2024 |
1.243.081 |
1,28%
|
14,67
|
14,62
|
15,20
|
14,9084
|
| 12-03-2024 |
1.144.687 |
2,01%
|
14,58
|
14,09
|
14,83
|
14,72
|
| 11-03-2024 |
1.028.720 |
-1,70%
|
14,58
|
14,36
|
14,92
|
14,4009
|
| 08-03-2024 |
1.493.218 |
-3,41%
|
15,47
|
14,52
|
15,63
|
14,74
|
| 07-03-2024 |
981.573 |
0,00%
|
15,26
|
15,0514
|
15,51
|
15,26
|
| 06-03-2024 |
1.746.507 |
1,53%
|
14,97
|
14,95
|
15,88
|
15,23
|
| 05-03-2024 |
1.380.119 |
-1,45%
|
14,97
|
14,78
|
15,28
|
15,00
|
| 04-03-2024 |
2.025.426 |
1,87%
|
14,92
|
14,83
|
15,5885
|
15,23
|
| 01-03-2024 |
2.362.359 |
4,77%
|
14,20
|
13,991
|
15,09
|
14,95
|
| 29-02-2024 |
1.112.046 |
-0,28%
|
14,33
|
14,03
|
14,65
|
14,20
|
| 28-02-2024 |
1.261.206 |
0,21%
|
14,00
|
13,915
|
14,4699
|
14,24
|
| 27-02-2024 |
1.207.741 |
3,80%
|
13,685
|
13,68
|
14,2901
|
14,20
|
| 26-02-2024 |
1.088.243 |
1,26%
|
13,30
|
13,20
|
13,745
|
13,68
|
| 23-02-2024 |
1.107.593 |
1,05%
|
13,34
|
13,125
|
13,79
|
13,50
|
| 22-02-2024 |
846.987 |
-0,37%
|
13,47
|
13,335
|
13,65
|
13,3606
|
| 21-02-2024 |
774.617 |
-0,59%
|
14,46
|
13,2301
|
13,67
|
13,41
|
| 20-02-2024 |
1.734.087 |
-4,32%
|
14,46
|
13,16
|
14,0477
|
13,51
|
| 19-02-2024 |
670.519 |
0,00%
|
14,46
|
14,10
|
14,52
|
14,12
|
| 16-02-2024 |
670.519 |
-2,01%
|
14,46
|
14,10
|
14,52
|
14,12
|
| 15-02-2024 |
1.129.801 |
0,69%
|
14,12
|
14,23
|
14,7417
|
14,51
|
| 14-02-2024 |
1.070.973 |
1,69%
|
14,12
|
14,05
|
14,43
|
14,41
|
| 13-02-2024 |
1.583.982 |
-3,73%
|
14,12
|
13,77
|
14,3997
|
14,18
|
| 12-02-2024 |
1.282.358 |
0,34%
|
14,59
|
14,53
|
15,22
|
14,71
|
| 09-02-2024 |
1.684.897 |
2,50%
|
14,34
|
14,35
|
15,23
|
14,7092
|
| 08-02-2024 |
875.115 |
1,99%
|
14,11
|
13,89
|
14,44
|
14,35
|
| 07-02-2024 |
838.205 |
0,28%
|
14,11
|
13,7805
|
14,30
|
14,14
|
| 06-02-2024 |
1.475.078 |
4,97%
|
13,60
|
13,43
|
14,29
|
14,1287
|
| 05-02-2024 |
2.072.605 |
-8,49%
|
14,45
|
13,40
|
14,61
|
13,4793
|
| 02-02-2024 |
1.336.249 |
2,01%
|
14,10
|
14,10
|
14,92
|
14,71
|
| 01-02-2024 |
872.019 |
1,41%
|
14,41
|
14,0287
|
14,42
|
14,43
|
| 31-01-2024 |
1.199.096 |
-2,20%
|
14,41
|
13,43
|
14,83
|
14,23
|
| 30-01-2024 |
689.999 |
-1,35%
|
14,58
|
14,51
|
14,815
|
14,58
|
| 29-01-2024 |
1.069.052 |
2,00%
|
14,47
|
14,315
|
14,805
|
14,78
|
| 26-01-2024 |
1.004.817 |
-0,21%
|
14,50
|
14,42
|
14,72
|
14,49
|
| 25-01-2024 |
1.809.920 |
4,09%
|
14,975
|
13,93
|
14,5399
|
14,52
|
| 24-01-2024 |
1.321.286 |
-1,62%
|
14,975
|
13,82
|
14,3728
|
13,95
|
| 23-01-2024 |
1.579.704 |
-5,09%
|
14,975
|
14,05
|
15,01
|
14,1418
|
| 22-01-2024 |
1.752.003 |
3,10%
|
14,35
|
14,30
|
15,1619
|
14,9595
|
| 19-01-2024 |
1.088.694 |
1,61%
|
14,35
|
14,085
|
14,60
|
14,52
|
| 18-01-2024 |
1.797.293 |
1,49%
|
14,55
|
14,055
|
14,765
|
14,29
|
| 17-01-2024 |
1.275.951 |
0,93%
|
14,55
|
13,41
|
14,11
|
14,11
|
| 16-01-2024 |
1.800.715 |
-4,88%
|
14,55
|
13,93
|
14,61
|
14,03
|
| 15-01-2024 |
1.050.721 |
-3,28%
|
15,67
|
14,73
|
15,62
|
14,75
|
| 12-01-2024 |
1.050.721 |
-3,28%
|
15,67
|
14,73
|
15,62
|
14,75
|
| 11-01-2024 |
1.415.952 |
-2,73%
|
15,67
|
15,2427
|
15,7991
|
15,30
|
| 10-01-2024 |
1.388.566 |
3,76%
|
15,11
|
14,81
|
15,755
|
15,73
|
| 09-01-2024 |
1.460.369 |
-3,99%
|
15,73
|
15,1201
|
15,615
|
15,16
|
| 08-01-2024 |
1.376.463 |
-0,88%
|
15,73
|
15,70
|
16,11
|
15,82
|
| 05-01-2024 |
1.048.645 |
-2,45%
|
16,18
|
15,97
|
16,54
|
15,96
|
| 04-01-2024 |
1.158.993 |
-1,98%
|
16,57
|
16,31
|
16,75
|
16,36
|
| 03-01-2024 |
1.984.764 |
0,12%
|
18,015
|
15,9001
|
16,825
|
16,69
|
| 02-01-2024 |
2.312.789 |
-4,91%
|
18,015
|
16,58
|
17,595
|
16,67
|
| 29-12-2023 |
2.362.081 |
-2,99%
|
18,015
|
17,46
|
18,16
|
17,53
|
Por favor leia o