Take-Two Interactive Software Inc (TTWO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 17/04/2026 |
1.118.575 |
-0,88%
|
216,95
|
211,72
|
218,70
|
212,04
|
| 16/04/2026 |
833.777 |
-0,13%
|
217,00
|
212,745
|
217,00
|
213,93
|
| 15/04/2026 |
1.153.422 |
4,49%
|
206,98
|
206,21
|
215,37
|
214,15
|
| 14/04/2026 |
1.351.424 |
1,86%
|
202,80
|
202,19
|
207,84
|
205,10
|
| 13/04/2026 |
1.761.300 |
2,18%
|
197,56
|
196,01
|
202,19
|
201,36
|
| 10/04/2026 |
949.999 |
-0,50%
|
199,20
|
194,51
|
199,21
|
197,07
|
| 09/04/2026 |
904.976 |
-1,97%
|
201,2568
|
197,59
|
202,92
|
198,05
|
| 08/04/2026 |
917.166 |
1,92%
|
203,64
|
201,175
|
205,08
|
202,13
|
| 07/04/2026 |
748.965 |
0,83%
|
200,83
|
193,94
|
200,83
|
198,33
|
| 06/04/2026 |
1.139.604 |
-1,59%
|
200,26
|
193,79
|
202,121
|
196,69
|
| 02/04/2026 |
1.059.219 |
0,84%
|
195,1232
|
193,902
|
202,13
|
199,87
|
| 01/04/2026 |
826.134 |
0,35%
|
197,60
|
196,46
|
201,9988
|
198,20
|
| 31/03/2026 |
1.035.356 |
2,34%
|
195,00
|
193,38
|
198,51
|
197,50
|
| 30/03/2026 |
1.262.441 |
1,79%
|
191,50
|
190,828
|
195,62
|
193,08
|
| 27/03/2026 |
1.086.381 |
-2,53%
|
195,00
|
187,63
|
195,00
|
189,69
|
| 26/03/2026 |
825.817 |
0,89%
|
192,50
|
190,35
|
197,17
|
194,72
|
| 25/03/2026 |
1.372.715 |
0,88%
|
193,74
|
188,2275
|
195,756
|
193,05
|
| 24/03/2026 |
1.826.093 |
-4,72%
|
200,97
|
191,075
|
201,50
|
191,37
|
| 23/03/2026 |
677.898 |
0,12%
|
203,45
|
199,08
|
203,45
|
200,84
|
| 20/03/2026 |
1.000.506 |
-0,55%
|
201,10
|
198,02
|
202,39
|
200,63
|
| 19/03/2026 |
1.281.907 |
-1,21%
|
202,86
|
199,55
|
206,375
|
201,75
|
| 18/03/2026 |
909.899 |
-1,22%
|
205,3973
|
203,62
|
208,90
|
204,22
|
| 17/03/2026 |
1.282.637 |
-0,47%
|
209,8014
|
206,44
|
212,99
|
206,72
|
| 16/03/2026 |
1.353.888 |
-0,43%
|
209,98
|
207,46
|
212,02
|
207,69
|
| 13/03/2026 |
1.288.147 |
-0,30%
|
210,22
|
203,90
|
210,35
|
208,58
|
| 12/03/2026 |
1.012.909 |
-0,90%
|
209,90
|
208,17
|
212,81
|
209,20
|
| 11/03/2026 |
1.567.563 |
0,96%
|
207,5607
|
207,50
|
211,605
|
211,09
|
| 10/03/2026 |
1.387.954 |
-2,59%
|
216,99
|
207,80
|
216,99
|
209,08
|
| 09/03/2026 |
980.357 |
1,45%
|
207,70
|
207,70
|
214,84
|
214,63
|
| 06/03/2026 |
867.717 |
-0,49%
|
209,44
|
208,79
|
212,46
|
211,50
|
| 05/03/2026 |
1.633.842 |
-1,50%
|
214,90
|
210,815
|
216,17
|
212,53
|
| 04/03/2026 |
1.832.209 |
-0,59%
|
221,413
|
211,32
|
221,50
|
215,77
|
| 03/03/2026 |
1.780.097 |
2,99%
|
210,77
|
208,51
|
221,08
|
217,05
|
| 02/03/2026 |
1.244.808 |
1,10%
|
209,37
|
208,78
|
215,96
|
213,88
|
| 27/02/2026 |
969.536 |
-0,84%
|
209,67
|
209,50
|
213,64
|
211,48
|
| 26/02/2026 |
1.503.203 |
2,89%
|
207,89
|
206,25
|
214,15
|
213,29
|
| 25/02/2026 |
1.655.815 |
1,53%
|
204,93
|
202,83
|
207,97
|
207,31
|
| 24/02/2026 |
1.547.834 |
4,40%
|
196,15
|
192,6253
|
204,50
|
204,19
|
| 23/02/2026 |
1.564.435 |
-2,07%
|
198,58
|
194,14
|
200,1437
|
195,59
|
| 20/02/2026 |
1.402.580 |
-0,30%
|
200,25
|
197,20
|
202,94
|
199,72
|
| 19/02/2026 |
1.669.253 |
1,13%
|
199,11
|
198,75
|
204,595
|
201,37
|
| 18/02/2026 |
1.487.271 |
2,71%
|
195,50
|
194,01
|
200,09
|
199,13
|
| 17/02/2026 |
1.478.642 |
0,10%
|
192,75
|
191,90
|
196,83
|
193,87
|
| 13/02/2026 |
1.920.803 |
1,74%
|
191,25
|
188,65
|
194,6762
|
193,67
|
| 12/02/2026 |
2.938.540 |
-6,64%
|
205,00
|
189,29
|
205,20
|
190,36
|
| 11/02/2026 |
2.478.926 |
-3,22%
|
208,93
|
199,81
|
210,24
|
203,89
|
| 10/02/2026 |
2.662.544 |
2,77%
|
210,40
|
208,73
|
213,53
|
210,71
|
| 09/02/2026 |
2.993.408 |
3,55%
|
197,00
|
197,00
|
205,665
|
205,03
|
| 06/02/2026 |
1.946.760 |
1,26%
|
198,00
|
189,45
|
198,4147
|
198,00
|
| 05/02/2026 |
2.475.405 |
-3,75%
|
199,59
|
192,25
|
203,78
|
193,24
|
| 04/02/2026 |
3.690.133 |
-5,38%
|
212,29
|
197,45
|
212,9245
|
200,76
|
| 03/02/2026 |
3.253.163 |
-4,43%
|
224,7894
|
206,61
|
225,00
|
212,17
|
| 02/02/2026 |
2.923.619 |
0,69%
|
224,56
|
220,4101
|
228,90
|
221,81
|
| 30/01/2026 |
6.063.261 |
-7,93%
|
239,63
|
211,13
|
239,63
|
220,30
|
| 29/01/2026 |
1.092.119 |
-1,61%
|
243,4625
|
236,13
|
243,69
|
239,27
|
| 28/01/2026 |
1.194.634 |
-0,79%
|
247,00
|
242,33
|
248,53
|
243,18
|
| 27/01/2026 |
902.810 |
-0,04%
|
247,99
|
242,73
|
248,51
|
245,52
|
| 26/01/2026 |
515.333 |
-0,03%
|
242,60
|
242,60
|
247,20
|
245,625
|
| 23/01/2026 |
945.654 |
1,92%
|
241,06
|
240,94
|
245,82
|
245,73
|
| 22/01/2026 |
926.901 |
1,21%
|
239,20
|
233,85
|
241,55
|
241,10
|
| 21/01/2026 |
792.876 |
-0,99%
|
242,7917
|
236,01
|
242,7917
|
238,23
|
| 20/01/2026 |
793.363 |
0,20%
|
238,01
|
237,0601
|
242,92
|
240,61
|
| 16/01/2026 |
1.220.490 |
-1,72%
|
244,40
|
239,00
|
247,12
|
240,14
|
| 15/01/2026 |
868.642 |
-0,47%
|
245,37
|
242,55
|
246,38
|
244,34
|
| 14/01/2026 |
1.085.477 |
-0,81%
|
247,00
|
241,51
|
248,00
|
245,49
|
| 13/01/2026 |
901.775 |
-0,57%
|
249,99
|
244,77
|
250,625
|
247,49
|
| 12/01/2026 |
952.637 |
-0,69%
|
249,48
|
245,7301
|
251,24
|
248,92
|
| 09/01/2026 |
818.549 |
-0,66%
|
255,00
|
249,34
|
255,00
|
250,71
|
| 08/01/2026 |
1.182.662 |
-1,67%
|
255,10
|
250,585
|
257,9457
|
252,38
|
| 07/01/2026 |
894.444 |
0,91%
|
252,45
|
251,16
|
257,15
|
256,67
|
| 06/01/2026 |
501.651 |
-1,15%
|
256,16
|
253,58
|
257,8788
|
254,35
|
| 05/01/2026 |
650.508 |
2,27%
|
252,02
|
251,35
|
258,56
|
257,31
|
| 02/01/2026 |
1.029.157 |
-1,73%
|
257,21
|
250,20
|
258,38
|
251,60
|
| 31/12/2025 |
636.525 |
-0,73%
|
259,95
|
255,91
|
259,95
|
256,03
|
| 30/12/2025 |
838.159 |
0,86%
|
255,24
|
254,46
|
260,04
|
256,03
|
| 29/12/2025 |
858.927 |
-0,15%
|
254,24
|
254,24
|
256,57
|
255,70
|
| 26/12/2025 |
727.570 |
1,79%
|
251,98
|
249,73
|
256,29
|
256,09
|
| 24/12/2025 |
395.653 |
1,07%
|
250,04
|
248,21
|
251,98
|
251,60
|
| 23/12/2025 |
489.343 |
0,26%
|
248,88
|
247,6601
|
250,04
|
249,23
|
| 22/12/2025 |
928.108 |
0,48%
|
245,97
|
245,97
|
249,775
|
248,58
|
| 19/12/2025 |
2.561.366 |
0,30%
|
247,26
|
241,6815
|
250,38
|
247,40
|
| 18/12/2025 |
914.718 |
2,54%
|
241,0019
|
240,58
|
246,84
|
246,65
|
| 17/12/2025 |
680.575 |
-1,68%
|
244,41
|
240,28
|
248,45
|
240,55
|
| 16/12/2025 |
761.485 |
-0,01%
|
246,69
|
243,22
|
247,0588
|
244,53
|
| 15/12/2025 |
988.307 |
1,26%
|
243,5388
|
242,10
|
246,84
|
244,56
|
| 12/12/2025 |
1.068.612 |
-0,39%
|
243,00
|
240,50
|
243,30
|
241,47
|
| 11/12/2025 |
1.059.863 |
-1,47%
|
244,69
|
242,06
|
246,74
|
242,41
|
| 10/12/2025 |
574.114 |
-1,09%
|
249,23
|
245,36
|
250,18
|
246,02
|
| 09/12/2025 |
778.518 |
0,59%
|
248,1888
|
246,00
|
249,49
|
248,73
|
| 08/12/2025 |
609.691 |
-0,24%
|
249,9888
|
245,96
|
249,9888
|
247,28
|
| 05/12/2025 |
957.723 |
0,15%
|
247,99
|
243,50
|
252,08
|
247,88
|
| 04/12/2025 |
754.049 |
1,05%
|
244,5618
|
242,19
|
247,83
|
247,51
|
| 03/12/2025 |
639.952 |
-0,76%
|
248,19
|
242,98
|
248,19
|
244,95
|
| 02/12/2025 |
1.101.232 |
-1,01%
|
249,50
|
246,56
|
250,00
|
246,83
|
| 01/12/2025 |
880.500 |
1,36%
|
247,00
|
242,64
|
249,84
|
249,34
|
| 28/11/2025 |
473.444 |
1,00%
|
244,9515
|
243,5412
|
249,84
|
246,07
|
| 26/11/2025 |
782.514 |
0,74%
|
242,00
|
240,15
|
245,53
|
243,63
|
| 25/11/2025 |
906.432 |
1,16%
|
239,562
|
238,81
|
242,415
|
241,84
|
| 24/11/2025 |
822.365 |
1,53%
|
233,99
|
233,99
|
239,95
|
239,07
|
| 21/11/2025 |
972.163 |
0,03%
|
235,59
|
234,02
|
238,3799
|
235,47
|
