Take-Two Interactive Software Inc (TTWO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 07/02/2025 |
4.992.680 |
14,03%
|
183,96
|
195,97
|
212,88
|
208,77
|
| 06/02/2025 |
1.605.132 |
-1,00%
|
183,96
|
181,86
|
184,52
|
183,08
|
| 05/02/2025 |
1.014.180 |
0,75%
|
186,14
|
182,93
|
185,99
|
184,92
|
| 04/02/2025 |
1.020.201 |
-1,36%
|
184,62
|
182,66
|
186,61
|
183,54
|
| 03/02/2025 |
1.245.871 |
0,30%
|
190,87
|
182,89
|
187,57
|
186,07
|
| 31/01/2025 |
1.278.471 |
-2,99%
|
190,87
|
185,40
|
190,74
|
185,51
|
| 30/01/2025 |
798.520 |
0,60%
|
190,91
|
189,875
|
192,50
|
191,23
|
| 29/01/2025 |
1.073.866 |
1,58%
|
186,92
|
186,92
|
191,605
|
190,09
|
| 28/01/2025 |
1.241.375 |
-0,39%
|
186,85
|
185,725
|
189,70
|
187,14
|
| 27/01/2025 |
1.740.382 |
1,28%
|
185,05
|
184,25
|
190,575
|
187,87
|
| 24/01/2025 |
906.132 |
0,91%
|
183,82
|
182,565
|
185,63
|
185,49
|
| 23/01/2025 |
1.521.015 |
-2,22%
|
183,28
|
179,715
|
184,6875
|
183,82
|
| 22/01/2025 |
812.352 |
1,54%
|
185,14
|
183,54
|
188,18
|
187,99
|
| 21/01/2025 |
981.908 |
-0,68%
|
187,55
|
184,425
|
189,00
|
185,14
|
| 20/01/2025 |
632.726 |
0,00%
|
186,95
|
184,82
|
186,95
|
186,41
|
| 17/01/2025 |
813.901 |
1,66%
|
181,40
|
184,82
|
186,95
|
186,41
|
| 16/01/2025 |
786.522 |
1,13%
|
181,40
|
181,26
|
184,455
|
183,37
|
| 15/01/2025 |
846.625 |
0,72%
|
183,40
|
179,58
|
183,755
|
181,32
|
| 14/01/2025 |
660.076 |
0,71%
|
178,61
|
178,65
|
181,53
|
180,03
|
| 13/01/2025 |
541.894 |
0,08%
|
178,61
|
178,06
|
179,98
|
178,76
|
| 10/01/2025 |
991.119 |
1,50%
|
181,31
|
177,35
|
183,90
|
178,61
|
| 09/01/2025 |
1.515.794 |
1,08%
|
181,31
|
180,17
|
183,91
|
183,74
|
| 08/01/2025 |
919.835 |
1,10%
|
181,31
|
180,17
|
183,91
|
183,74
|
| 07/01/2025 |
1.660.998 |
-3,83%
|
190,64
|
180,875
|
188,71
|
181,75
|
| 06/01/2025 |
948.890 |
0,12%
|
190,64
|
188,35
|
192,14
|
188,98
|
| 03/01/2025 |
1.138.164 |
3,10%
|
184,60
|
184,60
|
189,18
|
188,75
|
| 02/01/2025 |
811.551 |
-0,55%
|
184,66
|
180,87
|
185,1035
|
183,07
|
| 31/12/2024 |
0 |
-0,25%
|
184,77
|
183,73
|
185,69
|
184,08
|
| 30/12/2024 |
741.199 |
-1,01%
|
184,19
|
182,00
|
185,93
|
184,08
|
| 27/12/2024 |
550.224 |
-0,39%
|
184,75
|
184,699
|
188,31
|
186,43
|
| 26/12/2024 |
456.160 |
0,96%
|
184,75
|
184,71
|
187,56
|
187,16
|
| 24/12/2024 |
0 |
2,34%
|
184,00
|
183,63
|
185,82
|
185,39
|
| 23/12/2024 |
738.139 |
0,69%
|
181,09
|
181,085
|
183,37
|
183,22
|
| 20/12/2024 |
987.348 |
0,35%
|
180,00
|
179,98
|
184,11
|
181,97
|
| 19/12/2024 |
847.983 |
-0,29%
|
186,52
|
181,16
|
184,49
|
181,38
|
| 18/12/2024 |
0 |
-2,17%
|
186,52
|
181,64
|
188,38
|
181,90
|
| 17/12/2024 |
626.275 |
-0,67%
|
186,64
|
185,85
|
187,32
|
185,93
|
| 16/12/2024 |
1.425.109 |
0,92%
|
186,03
|
185,315
|
188,74
|
187,18
|
| 13/12/2024 |
708.401 |
-2,19%
|
189,33
|
184,70
|
190,54
|
185,48
|
| 12/12/2024 |
395.019 |
-0,43%
|
189,33
|
188,27
|
190,54
|
189,64
|
| 11/12/2024 |
916.323 |
2,75%
|
188,88
|
186,05
|
191,26
|
190,46
|
| 10/12/2024 |
855.455 |
-1,35%
|
186,71
|
184,72
|
188,24
|
185,36
|
| 09/12/2024 |
835.869 |
-0,95%
|
190,00
|
187,71
|
191,04
|
187,90
|
| 06/12/2024 |
963.171 |
-0,17%
|
189,35
|
188,485
|
191,905
|
189,71
|
| 05/12/2024 |
1.343.034 |
0,97%
|
188,50
|
188,05
|
191,61
|
190,03
|
| 04/12/2024 |
792.896 |
0,07%
|
187,40
|
187,25
|
188,88
|
188,20
|
| 03/12/2024 |
627.138 |
0,06%
|
187,40
|
186,935
|
188,38
|
188,06
|
| 02/12/2024 |
661.888 |
-0,23%
|
188,38
|
187,00
|
188,91
|
187,95
|
| 29/11/2024 |
420.653 |
5,09%
|
186,63
|
185,00
|
195,00
|
188,38
|
| 27/11/2024 |
770.824 |
-1,22%
|
188,47
|
185,35
|
189,28
|
185,56
|
| 26/11/2024 |
1.283.360 |
0,12%
|
189,76
|
183,53
|
190,43
|
187,85
|
| 25/11/2024 |
1.973.123 |
-0,28%
|
189,83
|
187,50
|
190,4771
|
187,62
|
| 22/11/2024 |
660.458 |
0,84%
|
187,31
|
184,91
|
190,00
|
188,15
|
| 21/11/2024 |
700.257 |
0,58%
|
186,07
|
181,36
|
187,6921
|
186,58
|
| 20/11/2024 |
966.522 |
-0,27%
|
182,12
|
181,06
|
187,98
|
185,50
|
| 19/11/2024 |
1.141.523 |
1,68%
|
178,31
|
177,085
|
186,265
|
186,01
|
| 18/11/2024 |
918.966 |
2,99%
|
178,49
|
177,085
|
183,36
|
182,93
|
| 15/11/2024 |
923.991 |
-2,13%
|
181,00
|
176,6801
|
182,35
|
177,62
|
| 14/11/2024 |
838.540 |
-0,21%
|
178,90
|
178,90
|
182,6199
|
181,48
|
| 13/11/2024 |
741.748 |
0,73%
|
178,66
|
177,17
|
182,6199
|
181,87
|
| 12/11/2024 |
846.804 |
0,65%
|
178,56
|
177,17
|
180,65
|
180,55
|
| 11/11/2024 |
1.007.320 |
0,84%
|
179,13
|
177,00
|
180,51
|
179,39
|
| 08/11/2024 |
1.327.381 |
-0,71%
|
174,00
|
171,54
|
180,53
|
177,90
|
| 07/11/2024 |
2.275.481 |
7,53%
|
174,20
|
165,35
|
180,53
|
179,17
|
| 06/11/2024 |
1.787.282 |
1,58%
|
166,64
|
160,755
|
169,025
|
166,62
|
| 05/11/2024 |
940.162 |
%
|
164,22
|
162,80
|
165,4855
|
164,03
|
| 04/11/2024 |
1.007.619 |
%
|
164,22
|
161,05
|
164,70
|
162,93
|
| 01/11/2024 |
713.986 |
%
|
161,12
|
160,83
|
164,40
|
163,78
|
| 31/10/2024 |
1.001.591 |
%
|
162,75
|
161,28
|
164,46
|
161,72
|
| 30/10/2024 |
1.164.315 |
%
|
162,20
|
160,62
|
164,68
|
162,89
|
| 29/10/2024 |
934.616 |
%
|
162,40
|
158,65
|
163,54
|
162,28
|
| 28/10/2024 |
723.509 |
%
|
162,40
|
160,005
|
162,00
|
160,75
|
| 25/10/2024 |
562.659 |
%
|
162,40
|
161,15
|
163,85
|
161,79
|
| 24/10/2024 |
918.496 |
%
|
161,62
|
159,96
|
163,065
|
161,26
|
| 23/10/2024 |
1.209.223 |
%
|
160,00
|
159,23
|
161,29
|
161,01
|
| 22/10/2024 |
1.101.814 |
%
|
154,47
|
156,6058
|
160,31
|
160,02
|
| 21/10/2024 |
892.082 |
%
|
154,47
|
154,1287
|
156,93
|
156,88
|
| 18/10/2024 |
475.479 |
%
|
154,41
|
154,20
|
155,80
|
155,27
|
| 17/10/2024 |
599.775 |
%
|
155,97
|
154,05
|
156,53
|
154,79
|
| 16/10/2024 |
426.266 |
%
|
155,36
|
154,28
|
155,97
|
154,91
|
| 15/10/2024 |
920.540 |
%
|
155,36
|
154,99
|
157,51
|
156,05
|
| 14/10/2024 |
468.285 |
%
|
156,23
|
154,69
|
156,3085
|
155,43
|
| 11/10/2024 |
809.756 |
%
|
153,06
|
153,06
|
156,48
|
155,085
|
| 10/10/2024 |
487.172 |
%
|
153,00
|
152,2695
|
154,04
|
153,49
|
| 09/10/2024 |
645.787 |
%
|
153,00
|
152,76
|
155,29
|
153,86
|
| 08/10/2024 |
372.166 |
%
|
152,27
|
151,32
|
153,02
|
152,94
|
| 07/10/2024 |
791.153 |
%
|
151,43
|
150,58
|
152,50
|
152,21
|
| 04/10/2024 |
876.808 |
%
|
149,00
|
147,83
|
152,1199
|
151,69
|
| 03/10/2024 |
936.231 |
%
|
149,91
|
146,76
|
151,185
|
147,66
|
| 02/10/2024 |
887.198 |
%
|
150,51
|
148,93
|
151,67
|
151,37
|
| 01/10/2024 |
1.062.896 |
%
|
153,07
|
149,5079
|
153,07
|
150,48
|
| 30/09/2024 |
762.020 |
%
|
152,49
|
152,26
|
154,8519
|
153,71
|
| 27/09/2024 |
750.569 |
%
|
152,49
|
152,20
|
153,74
|
153,05
|
| 26/09/2024 |
861.409 |
%
|
150,90
|
150,4414
|
152,50
|
151,69
|
| 25/09/2024 |
426.884 |
%
|
150,90
|
149,66
|
150,90
|
150,77
|
| 24/09/2024 |
917.950 |
%
|
149,63
|
147,97
|
151,11
|
150,90
|
| 23/09/2024 |
1.156.863 |
%
|
149,58
|
148,12
|
150,75
|
149,73
|
| 20/09/2024 |
2.391.047 |
%
|
152,52
|
147,23
|
152,56
|
148,78
|
| 19/09/2024 |
1.118.318 |
%
|
156,22
|
153,53
|
158,07
|
153,66
|
| 18/09/2024 |
1.001.173 |
%
|
152,95
|
151,43
|
155,025
|
153,33
|
