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 >
30-12-2022	1.213.898	2,75%	100,17	99,97	104,415	104,13
29-12-2022	1.073.037	1,66%	100,19	100,045	102,78	101,34
28-12-2022	1.452.305	0,31%	99,42	98,56	99,73	99,69
27-12-2022	884.176	-0,45%	99,34	97,78	99,58	99,38
23-12-2022	373.290	0,11%	98,81	98,785	99,86	99,38
22-12-2022	1.330.514	-0,61%	98,92	97,35	99,76	99,27
21-12-2022	1.286.785	1,80%	98,20	97,23	99,91	99,88
20-12-2022	1.822.451	-0,49%	97,66	97,2051	99,4499	98,11
19-12-2022	2.244.116	-2,15%	100,37	98,23	100,37	98,59
16-12-2022	2.158.904	-0,89%	101,34	100,35	101,71	100,76
15-12-2022	1.145.458	-3,01%	103,22	100,39	103,7966	101,66
14-12-2022	1.103.574	0,25%	104,32	104,22	106,86	104,81
13-12-2022	1.775.757	1,89%	105,93	102,16	108,82	104,55
12-12-2022	1.196.527	0,54%	102,42	100,3875	103,30	102,61
09-12-2022	1.242.472	1,24%	100,83	99,41	102,14	102,04
08-12-2022	1.047.723	1,31%	99,50	98,20	101,29	100,79
07-12-2022	1.288.922	-1,76%	100,90	98,67	102,24	99,49
06-12-2022	5.973.419	-5,70%	106,37	101,03	107,40	101,27
05-12-2022	4.868.013	-1,64%	108,36	106,40	109,80	106,98
02-12-2022	4.571.435	2,25%	105,78	105,47	108,88	108,76
01-12-2022	3.607.918	0,06%	106,21	104,80	107,41	106,40
30-11-2022	6.445.884	4,28%	101,28	100,135	105,84	105,69
29-11-2022	3.356.415	1,70%	101,49	100,10	101,97	101,35
28-11-2022	3.174.097	-1,25%	102,47	100,48	103,04	101,35
25-11-2022	2.172.943	-1,90%	102,47	102,24	103,67	101,19
24-11-2022	2.708.473	2,85%	97,09	99,576	103,23	103,15
23-11-2022	2.708.473	2,85%	97,09	99,576	103,23	103,15
22-11-2022	4.079.573	5,51%	97,09	96,00	100,46	100,29
21-11-2022	4.624.471	-1,36%	98,33	96,42	99,045	97,43
18-11-2022	3.602.412	-0,89%	98,16	98,50	100,62	98,77
17-11-2022	4.002.388	-1,42%	98,16	97,2178	100,02	99,66
16-11-2022	5.745.113	-0,39%	100,68	100,13	102,665	100,81
15-11-2022	5.845.507	-1,53%	102,11	99,33	103,17	100,93
14-11-2022	1.805.191	-2,68%	102,24	99,84	103,72	99,88
11-11-2022	2.498.027	3,73%	93,27	98,16	104,02	102,25
10-11-2022	1.840.526	4,76%	93,27	96,25	99,645	98,57
09-11-2022	2.372.329	0,56%	93,27	92,76	95,57	94,0901
08-11-2022	11.780.880	-13,68%	91,90	90,00	98,9499	93,57
07-11-2022	2.642.346	-0,12%	108,60	106,22	109,39	108,40
04-11-2022	1.285.966	-2,34%	112,78	107,75	111,94	108,70
03-11-2022	761.213	-5,45%	112,78	109,9342	113,93	111,30
02-11-2022	1.184.671	-1,65%	120,44	113,30	118,44	113,55
01-11-2022	1.173.345	-1,83%	120,44	115,98	122,74	116,31
31-10-2022	1.447.026	-4,47%	122,78	117,65	123,47	118,48
28-10-2022	832.326	2,09%	122,78	122,24	124,28	123,85
27-10-2022	640.504	-1,16%	123,57	121,35	125,32	122,74
26-10-2022	746.372	0,50%	123,57	122,81	126,40	123,62
25-10-2022	729.226	1,56%	123,57	122,73	125,61	125,03
24-10-2022	642.176	-1,94%	122,86	120,64	125,61	123,11
21-10-2022	535.205	1,38%	122,86	121,74	125,78	125,60
20-10-2022	782.517	2,51%	120,72	122,59	127,08	123,95
19-10-2022	751.645	0,41%	120,72	119,33	122,63	122,50
18-10-2022	641.510	2,55%	120,72	119,46	121,86	121,27
17-10-2022	718.458	0,16%	119,64	117,70	120,8199	118,01
14-10-2022	813.378	-0,88%	120,05	117,72	121,265	117,82
13-10-2022	1.190.964	1,19%	116,59	112,61	119,26	118,86
12-10-2022	828.826	1,27%	116,59	116,08	119,96	116,55
11-10-2022	1.034.456	-2,41%	117,19	111,65	117,55	115,09
10-10-2022	601.624	-2,32%	120,72	117,05	120,72	117,93
07-10-2022	957.236	-0,23%	120,00	118,58	121,07	120,21
06-10-2022	1.668.696	3,59%	120,97	118,8175	122,61	121,505
05-10-2022	765.313	0,61%	114,90	113,98	117,63	117,30
04-10-2022	896.882	2,85%	115,00	114,74	117,17	116,59
03-10-2022	1.127.370	4,00%	109,99	108,77	113,90	113,36
30-09-2022	1.124.720	0,39%	109,53	108,56	111,94	109,00
29-09-2022	1.018.343	-6,81%	112,63	108,40	112,96	108,58
28-09-2022	1.152.859	3,90%	110,27	109,54	114,687	114,19
27-09-2022	811.559	0,30%	110,66	108,92	112,08	109,90
26-09-2022	1.517.724	-0,72%	109,75	106,54	111,68	109,57
23-09-2022	1.645.832	-3,82%	113,70	107,37	113,76	110,36
22-09-2022	1.002.293	-2,70%	116,93	114,155	117,52	114,74
21-09-2022	963.560	-3,10%	121,69	117,92	122,42	117,92
20-09-2022	1.363.515	-2,71%	122,00	121,60	124,39	121,69
19-09-2022	1.714.738	0,72%	122,00	120,0501	125,57	125,08
16-09-2022	959.692	-3,30%	127,55	122,295	127,14	124,19
15-09-2022	981.905	0,21%	127,86	127,61	129,99	128,43
14-09-2022	1.487.052	0,90%	126,65	126,14	128,81	128,16
13-09-2022	823.029	-1,95%	126,49	126,15	129,25	127,02
12-09-2022	902.685	1,38%	123,39	127,87	130,775	129,54
09-09-2022	1.292.368	5,97%	123,39	123,00	127,92	127,78
08-09-2022	889.479	-0,35%	119,82	117,77	120,61	120,16
07-09-2022	696.734	0,88%	118,49	117,25	120,75	120,58
06-09-2022	890.517	-1,73%	121,77	117,25	120,71	119,53
05-09-2022	745.654	-1,73%	121,77	118,40	121,77	118,63
02-09-2022	745.654	-1,73%	121,77	118,40	121,77	118,63
01-09-2022	955.044	-1,50%	121,00	118,23	121,565	120,72
31-08-2022	784.702	-0,39%	124,42	122,24	125,68	122,5643
30-08-2022	723.882	0,11%	124,14	121,946	124,51	123,04
29-08-2022	1.029.723	-3,59%	124,54	121,31	126,05	122,90
26-08-2022	1.733.411	1,59%	128,16	127,00	130,45	127,47
25-08-2022	613.488	1,77%	123,60	123,09	125,46	125,48
24-08-2022	538.406	-0,91%	124,61	123,22	125,40	123,23
23-08-2022	825.269	-0,77%	124,58	123,46	125,55	124,36
22-08-2022	822.337	-1,89%	128,83	124,58	127,55	125,32
19-08-2022	714.417	-2,09%	128,83	127,03	129,945	127,74
18-08-2022	2.179.014	-1,90%	132,41	130,2081	132,88	130,47
17-08-2022	1.602.858	-2,63%	134,31	131,66	135,83	133,00
16-08-2022	2.190.169	7,23%	126,02	126,225	137,43	136,605
15-08-2022	1.418.945	3,45%	123,28	123,28	129,04	127,39
12-08-2022	1.097.342	2,05%	121,42	120,32	123,374	123,14