Take-Two Interactive Software Inc (TTWO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	1.052.785	-0,31%	150,00	145,96	148,48	147,48
27-02-2024	1.653.308	-1,18%	150,00	147,0106	150,00	147,94
26-02-2024	1.013.993	-0,86%	151,25	149,53	151,46	149,71
23-02-2024	806.490	-0,94%	152,13	150,85	153,06	151,01
22-02-2024	829.156	0,88%	153,09	151,76	153,83	152,44
21-02-2024	915.323	-0,55%	152,00	149,81	152,44	151,11
20-02-2024	1.337.305	-0,94%	153,03	150,48	154,37	151,94
19-02-2024	590.742	0,00%	156,70	153,29	156,93	153,38
16-02-2024	590.742	-1,50%	156,70	153,29	156,93	153,38
15-02-2024	869.215	0,80%	155,72	155,225	157,43	156,96
14-02-2024	1.135.330	1,45%	154,80	153,68	155,98	155,72
13-02-2024	1.539.866	-1,15%	154,83	151,6601	155,555	153,49
12-02-2024	2.311.162	0,27%	154,83	154,03	160,04	155,33
09-02-2024	4.087.945	-8,66%	154,89	152,23	158,11	154,91
08-02-2024	1.851.948	0,02%	170,61	168,33	171,58	169,60
07-02-2024	1.003.697	1,74%	168,35	167,57	169,68	169,57
06-02-2024	571.277	1,62%	164,35	164,01	166,72	166,67
05-02-2024	986.245	-1,79%	165,72	163,70	166,11	164,01
02-02-2024	845.132	0,40%	166,53	166,02	168,25	167,00
01-02-2024	712.249	0,85%	164,57	162,44	166,33	166,33
31-01-2024	629.751	-1,20%	165,34	164,35	166,76	164,93
30-01-2024	890.728	-0,64%	166,48	165,68	168,24	166,94
29-01-2024	858.915	0,38%	167,87	165,965	168,22	168,02
26-01-2024	777.998	-0,66%	167,87	167,30	169,55	167,39
25-01-2024	958.556	1,57%	167,87	166,77	168,51	168,50
24-01-2024	623.627	0,45%	166,12	164,8167	168,162	165,90
23-01-2024	507.910	0,44%	164,49	164,14	165,78	165,15
22-01-2024	515.257	0,82%	164,49	163,60	165,40	164,43
19-01-2024	1.136.947	2,03%	160,89	159,8888	163,15	163,10
18-01-2024	670.381	-0,32%	160,44	158,98	162,23	159,86
17-01-2024	649.996	-0,93%	160,44	158,465	160,94	160,38
16-01-2024	866.567	0,12%	161,25	160,25	163,60	161,88
15-01-2024	687.113	0,09%	161,87	160,735	162,43	161,68
12-01-2024	687.113	0,09%	161,87	160,735	162,43	161,68
11-01-2024	872.770	1,46%	159,24	158,60	161,79	161,54
10-01-2024	496.382	-0,01%	158,57	158,31	160,02	159,21
09-01-2024	742.557	0,43%	158,27	158,45	161,14	159,22
08-01-2024	695.447	0,80%	158,27	156,66	159,15	159,48
05-01-2024	615.663	-0,41%	158,52	157,825	159,7675	158,21
04-01-2024	927.224	0,29%	157,96	157,83	160,52	158,86
03-01-2024	492.912	-0,54%	160,14	157,49	159,18	158,40
02-01-2024	1.093.774	-1,05%	160,14	157,99	160,14	159,26
29-12-2023	533.261	-0,63%	161,50	160,82	162,90	160,46
28-12-2023	564.941	0,30%	160,99	160,40	162,25	161,47
27-12-2023	614.698	-0,39%	161,59	160,50	161,72	160,99
26-12-2023	567.239	-0,20%	162,00	161,16	162,255	161,62
22-12-2023	782.621	0,97%	159,16	159,00	162,90	161,95
21-12-2023	758.981	1,54%	159,28	158,79	160,49	160,39
20-12-2023	1.140.344	-0,90%	158,21	157,501	160,445	157,96
19-12-2023	824.573	0,52%	163,68	157,75	159,77	159,40
18-12-2023	1.360.060	-1,02%	163,68	157,84	161,45	158,57
15-12-2023	3.876.409	-2,25%	163,68	159,25	163,86	160,20
14-12-2023	2.027.455	0,47%	161,14	162,40	164,85	163,89
13-12-2023	2.720.139	3,77%	161,14	160,84	164,04	163,12
12-12-2023	1.153.304	3,04%	155,14	154,66	157,34	157,20
11-12-2023	1.762.449	-1,78%	154,41	152,11	155,05	152,56
08-12-2023	1.284.537	0,72%	154,38	154,08	156,7225	155,32
07-12-2023	1.535.274	-1,98%	155,10	153,555	155,85	154,21
06-12-2023	1.683.527	0,36%	157,50	156,545	158,81	157,32
05-12-2023	2.570.811	-0,51%	157,35	152,12	157,98	156,76
04-12-2023	1.235.165	-0,18%	157,35	154,52	158,44	157,56
01-12-2023	1.209.513	-0,23%	158,69	157,20	161,605	157,84
30-11-2023	1.095.438	0,76%	157,59	156,50	158,345	158,20
29-11-2023	1.133.113	0,21%	157,59	155,74	158,77	157,01
28-11-2023	927.672	0,26%	156,27	156,42	158,17	156,68
27-11-2023	612.786	-0,03%	156,395	155,44	157,58	156,27
24-11-2023	259.596	0,29%	156,395	155,44	156,54	156,335
23-11-2023	794.969	0,12%	155,82	155,81	157,60	155,92
22-11-2023	793.024	0,09%	155,82	155,81	157,60	155,88
21-11-2023	606.046	-0,09%	155,82	154,665	156,96	155,74
20-11-2023	848.534	0,97%	153,99	153,3354	156,54	155,88
17-11-2023	824.842	-0,30%	154,92	153,425	155,55	154,39
16-11-2023	1.056.043	0,59%	153,95	152,78	154,98	154,85
15-11-2023	1.241.624	0,35%	153,64	153,07	155,805	153,94
14-11-2023	1.602.616	2,21%	153,09	152,5793	156,21	153,40
13-11-2023	2.065.507	1,49%	147,62	147,28	151,98	150,09
10-11-2023	1.724.054	1,07%	148,72	145,10	149,07	147,88
09-11-2023	3.298.906	1,99%	148,72	144,26	149,74	146,32
08-11-2023	5.151.693	5,21%	147,80	143,14	148,48	143,47
07-11-2023	1.349.123	1,48%	135,68	135,00	137,28	136,36
06-11-2023	1.346.708	-3,27%	139,00	132,20	139,171	134,37
03-11-2023	1.007.086	1,03%	137,60	136,96	139,6725	138,91
02-11-2023	1.411.926	2,76%	135,69	134,90	137,80	137,50
01-11-2023	1.233.326	0,05%	133,93	132,20	134,89	133,81
31-10-2023	837.921	0,30%	133,42	132,28	134,23	133,75
30-10-2023	1.183.557	-0,80%	135,18	130,34	135,314	133,35
27-10-2023	552.139	1,08%	133,28	132,73	134,64	134,48
26-10-2023	1.813.035	-2,94%	141,90	132,3975	137,80	133,04
25-10-2023	899.056	-3,94%	143,38	136,37	142,595	137,07
24-10-2023	1.114.504	0,37%	143,38	139,69	144,42	142,69
23-10-2023	1.977.734	1,13%	140,00	138,80	143,45	142,17
20-10-2023	896.749	0,21%	141,60	140,35	144,46	140,58
19-10-2023	557.725	-1,56%	142,91	140,11	144,77	140,28
18-10-2023	622.789	-1,63%	144,51	141,925	144,7506	142,50
17-10-2023	1.386.521	0,88%	142,55	142,55	145,37	144,86
16-10-2023	912.724	0,53%	143,58	142,695	144,815	143,59
13-10-2023	603.760	0,85%	141,62	141,31	143,07	142,83
12-10-2023	1.317.863	-2,16%	143,87	139,74	144,69	141,62
11-10-2023	1.021.913	-0,34%	147,61	144,69	148,96	144,75
10-10-2023	921.378	1,47%	143,36	143,36	146,30	145,24