Take-Two Interactive Software Inc (TTWO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.476.315	-0,13%	137,43	136,1901	139,33	137,25
19-05-2023	2.452.505	-1,58%	140,20	135,96	141,20	137,43
18-05-2023	7.252.804	11,69%	137,28	134,775	141,96	139,63
17-05-2023	1.807.665	0,78%	123,49	121,74	125,94	125,02
16-05-2023	1.186.914	-0,82%	123,77	122,45	124,545	124,05
15-05-2023	1.105.844	-0,15%	125,52	123,56	125,98	125,07
12-05-2023	662.709	-0,25%	126,00	124,46	126,05	125,26
11-05-2023	904.647	0,67%	125,11	124,81	127,615	125,57
10-05-2023	982.415	0,11%	126,27	123,415	126,755	124,74
09-05-2023	764.765	-0,87%	125,49	124,01	125,58	124,60
08-05-2023	823.381	0,95%	124,26	123,95	125,94	125,69
05-05-2023	1.014.963	3,52%	120,40	119,97	124,81	124,51
04-05-2023	1.136.616	-1,52%	122,56	119,565	122,56	120,28
03-05-2023	806.197	0,43%	121,93	121,93	123,465	122,14
02-05-2023	1.123.220	-2,03%	123,53	120,28	125,07	121,62
01-05-2023	1.045.918	-0,12%	124,00	123,745	125,97	124,14
28-04-2023	1.133.114	0,27%	124,00	123,10	124,98	124,29
27-04-2023	1.331.300	1,93%	122,71	121,97	124,29	123,95
26-04-2023	2.253.599	-4,26%	125,99	120,84	126,13	121,60
25-04-2023	1.196.517	-0,61%	127,13	126,75	128,30	127,01
24-04-2023	1.234.861	2,24%	124,61	124,265	128,00	127,79
21-04-2023	700.612	-0,12%	125,16	124,77	125,4799	124,99
20-04-2023	880.081	1,45%	122,90	122,77	125,39	125,14
19-04-2023	757.766	-0,77%	123,33	122,995	124,43	123,35
18-04-2023	785.749	-0,06%	124,18	123,23	124,73	124,31
17-04-2023	849.679	1,06%	123,00	122,63	124,83	124,38
14-04-2023	987.594	0,87%	121,82	121,50	123,20	123,07
13-04-2023	936.708	1,95%	120,70	120,70	123,045	122,01
12-04-2023	904.543	-0,59%	118,75	118,50	121,09	119,68
11-04-2023	954.547	-0,54%	120,73	120,15	121,75	120,39
10-04-2023	695.908	1,71%	117,98	117,35	121,23	121,04
06-04-2023	939.592	-1,64%	120,50	118,74	121,66	119,00
05-04-2023	832.217	-0,54%	121,49	118,99	121,49	120,98
04-04-2023	1.159.528	2,49%	119,12	118,75	121,84	121,64
03-04-2023	1.097.199	-0,51%	118,78	118,10	119,425	118,69
31-03-2023	1.017.091	2,32%	117,07	116,71	119,92	119,30
30-03-2023	621.205	-0,07%	117,64	115,88	117,68	116,59
29-03-2023	558.836	0,97%	116,25	115,30	116,90	116,67
28-03-2023	731.652	-1,22%	116,45	114,84	116,86	115,55
27-03-2023	770.579	-0,97%	118,20	116,16	118,50	116,98
24-03-2023	862.871	0,55%	118,82	117,11	120,00	118,12
23-03-2023	1.737.082	3,45%	114,00	114,00	119,03	117,48
22-03-2023	929.846	-4,24%	118,32	113,51	118,57	113,56
21-03-2023	1.127.049	1,96%	116,48	115,745	119,235	118,59
20-03-2023	1.474.797	0,03%	115,59	115,40	117,06	116,31
17-03-2023	2.082.606	0,63%	116,00	114,54	116,44	116,28
16-03-2023	1.082.144	1,98%	113,11	112,43	115,93	115,55
15-03-2023	768.023	-0,44%	113,09	111,75	113,90	113,31
14-03-2023	918.931	2,23%	112,50	111,96	115,305	113,81
13-03-2023	815.867	0,68%	110,24	108,425	112,38	111,33
10-03-2023	973.792	-2,11%	112,25	109,67	113,05	110,58
09-03-2023	880.842	-2,88%	116,26	112,70	117,10	112,96
08-03-2023	554.040	-0,49%	116,39	115,71	116,99	116,31
07-03-2023	1.425.613	1,12%	115,96	115,88	119,45	117,00
06-03-2023	1.007.265	-0,85%	117,00	115,61	118,94	115,71
03-03-2023	1.540.209	1,23%	115,79	115,50	116,96	116,70
02-03-2023	2.999.005	6,05%	111,43	111,135	115,29	115,28
01-03-2023	711.330	-0,78%	109,91	108,48	110,59	108,70
28-02-2023	1.037.149	-0,48%	110,20	109,20	111,10	109,55
27-02-2023	757.547	0,71%	110,14	109,39	111,1099	110,08
24-02-2023	840.923	-0,97%	108,76	107,92	110,21	109,30
23-02-2023	897.807	-0,78%	111,52	109,405	111,887	110,37
22-02-2023	1.242.361	-0,70%	113,01	110,63	113,07	111,24
21-02-2023	1.081.253	-0,44%	111,65	111,04	113,26	112,02
20-02-2023	910.827	-0,01%	111,17	110,32	113,12	112,51
17-02-2023	910.827	-0,01%	111,17	110,32	113,12	112,51
16-02-2023	957.518	-2,96%	114,63	112,21	115,185	112,52
15-02-2023	1.284.312	3,44%	111,97	111,7091	116,03	115,95
14-02-2023	1.074.031	0,64%	109,39	108,87	112,21	112,09
13-02-2023	926.058	0,25%	111,40	110,565	112,56	111,38
10-02-2023	1.025.698	0,20%	110,30	109,33	111,49	111,10
09-02-2023	1.489.886	0,39%	111,53	109,95	113,27	110,88
08-02-2023	1.849.137	-2,99%	112,74	110,19	114,38	110,45
07-02-2023	3.494.996	7,85%	106,90	106,335	115,21	113,85
06-02-2023	3.339.819	-1,54%	107,50	104,14	108,12	107,60
03-02-2023	2.235.537	-4,74%	112,32	108,875	112,70	109,28
02-02-2023	2.024.139	2,20%	114,08	112,065	114,73	114,72
01-02-2023	2.178.145	-0,87%	111,17	108,77	112,66	112,25
31-01-2023	986.752	0,51%	112,53	112,45	113,79	113,23
30-01-2023	950.867	-1,42%	112,97	112,355	114,50	112,66
27-01-2023	1.187.358	2,14%	114,10	113,36	115,335	114,28
26-01-2023	887.702	1,08%	111,85	110,56	112,25	111,89
25-01-2023	1.266.232	-0,51%	109,84	109,265	111,39	110,70
24-01-2023	825.100	0,55%	110,47	109,05	111,66	111,27
23-01-2023	1.161.422	3,82%	107,13	106,80	110,94	110,665
20-01-2023	987.137	7,57%	103,38	103,13	106,705	110,00
19-01-2023	845.507	-0,93%	103,00	101,77	103,44	102,26
18-01-2023	883.096	-1,26%	104,54	103,06	105,50	103,22
17-01-2023	993.594	-0,47%	105,03	103,25	105,64	104,54
16-01-2023	911.947	0,71%	103,41	103,10	105,08	105,03
13-01-2023	911.947	0,71%	103,41	103,10	105,08	105,03
12-01-2023	1.192.526	-0,92%	104,91	101,53	105,055	104,29
11-01-2023	1.166.262	-0,26%	105,98	104,41	106,925	105,26
10-01-2023	836.897	0,41%	104,97	104,7925	106,68	105,53
09-01-2023	1.281.021	0,33%	105,26	104,915	107,26	105,10
06-01-2023	1.745.585	-1,14%	107,08	103,285	107,08	104,75
05-01-2023	866.390	-0,76%	106,77	105,32	106,95	105,96
04-01-2023	1.019.933	3,55%	104,36	104,051	108,63	106,77
03-01-2023	1.134.148	-0,98%	105,26	102,38	106,26	103,11
02-01-2023	1.213.898	2,75%	100,17	99,97	104,415	104,13