Dave & Buster s Entertainment Inc (PLAY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-1,80%
|
53,90
|
52,77
|
54,015
|
52,80
|
| 17-05-2024 |
1.087.919 |
-1,80%
|
53,90
|
52,77
|
54,015
|
52,80
|
| 16-05-2024 |
455.841 |
-1,68%
|
54,62
|
53,63
|
54,74
|
53,77
|
| 15-05-2024 |
668.484 |
-1,81%
|
56,18
|
53,62
|
56,21
|
54,69
|
| 14-05-2024 |
808.119 |
0,54%
|
54,39
|
55,65
|
57,10
|
55,70
|
| 13-05-2024 |
981.033 |
3,05%
|
54,39
|
54,12
|
56,3075
|
55,40
|
| 10-05-2024 |
451.772 |
0,66%
|
53,70
|
53,47
|
54,49
|
53,76
|
| 09-05-2024 |
508.997 |
1,48%
|
52,40
|
51,96
|
53,91
|
53,41
|
| 08-05-2024 |
639.508 |
0,08%
|
52,11
|
51,99
|
53,035
|
52,63
|
| 07-05-2024 |
475.179 |
-2,16%
|
53,48
|
52,59
|
54,01
|
52,59
|
| 06-05-2024 |
927.663 |
1,76%
|
53,16
|
53,16
|
54,85
|
53,75
|
| 03-05-2024 |
659.830 |
0,69%
|
53,85
|
52,60
|
54,3303
|
52,82
|
| 02-05-2024 |
398.950 |
0,31%
|
52,43
|
51,65
|
53,85
|
52,46
|
| 01-05-2024 |
652.652 |
-2,06%
|
52,43
|
51,29
|
53,85
|
52,30
|
| 30-04-2024 |
724.735 |
-0,19%
|
52,43
|
52,78
|
53,88
|
53,40
|
| 29-04-2024 |
689.941 |
2,55%
|
52,43
|
52,32
|
53,78
|
53,50
|
| 26-04-2024 |
759.307 |
0,62%
|
52,43
|
51,19
|
52,77
|
52,17
|
| 25-04-2024 |
740.583 |
-2,78%
|
52,43
|
51,50
|
52,71
|
51,85
|
| 24-04-2024 |
1.139.690 |
-4,99%
|
54,95
|
53,09
|
56,075
|
53,33
|
| 23-04-2024 |
725.433 |
2,84%
|
54,95
|
54,27
|
56,17
|
56,13
|
| 22-04-2024 |
567.771 |
1,64%
|
54,79
|
53,60
|
55,225
|
54,58
|
| 19-04-2024 |
595.723 |
0,13%
|
53,53
|
53,06
|
54,10
|
53,70
|
| 18-04-2024 |
812.250 |
-0,35%
|
59,65
|
53,225
|
54,77
|
53,63
|
| 17-04-2024 |
624.174 |
-0,90%
|
59,65
|
53,23
|
55,0727
|
53,82
|
| 16-04-2024 |
1.031.550 |
-0,22%
|
59,65
|
52,64
|
54,39
|
54,31
|
| 15-04-2024 |
2.129.885 |
-2,96%
|
59,65
|
54,09
|
57,41
|
54,43
|
| 12-04-2024 |
2.116.720 |
-7,64%
|
59,65
|
55,64
|
59,78
|
56,09
|
| 11-04-2024 |
775.548 |
-0,62%
|
61,10
|
60,15
|
61,56
|
60,73
|
| 10-04-2024 |
1.217.109 |
-3,00%
|
63,92
|
60,64
|
62,21
|
61,11
|
| 09-04-2024 |
1.153.198 |
-1,59%
|
63,92
|
62,16
|
64,31
|
63,00
|
| 08-04-2024 |
623.518 |
-0,93%
|
65,13
|
63,16
|
65,38
|
64,02
|
| 05-04-2024 |
550.207 |
-0,74%
|
68,46
|
64,211
|
65,66
|
64,62
|
| 04-04-2024 |
1.652.705 |
-4,67%
|
68,46
|
64,16
|
68,625
|
65,10
|
| 03-04-2024 |
3.814.897 |
10,31%
|
62,68
|
66,50
|
69,8151
|
68,29
|
| 02-04-2024 |
1.451.337 |
-3,91%
|
62,68
|
61,28
|
65,00
|
61,91
|
| 01-04-2024 |
952.705 |
2,92%
|
62,68
|
62,68
|
65,00
|
64,43
|
| 28-03-2024 |
948.310 |
2,10%
|
61,92
|
61,48
|
62,90
|
62,75
|
| 27-03-2024 |
818.957 |
3,45%
|
60,18
|
59,525
|
62,13
|
61,46
|
| 26-03-2024 |
923.444 |
0,58%
|
59,20
|
58,80
|
59,91
|
59,41
|
| 25-03-2024 |
1.002.764 |
-3,07%
|
63,55
|
58,018
|
60,44
|
59,07
|
| 22-03-2024 |
566.187 |
-2,73%
|
63,55
|
60,74
|
62,55
|
60,94
|
| 21-03-2024 |
728.137 |
-1,42%
|
63,55
|
61,22
|
63,55
|
62,65
|
| 20-03-2024 |
378.588 |
1,21%
|
62,57
|
62,02
|
63,99
|
63,55
|
| 19-03-2024 |
502.677 |
1,21%
|
62,71
|
60,40
|
62,819
|
62,79
|
| 18-03-2024 |
249.411 |
-1,01%
|
62,71
|
61,95
|
63,05
|
62,04
|
| 15-03-2024 |
1.318.374 |
0,40%
|
62,03
|
61,77
|
63,02
|
62,67
|
| 14-03-2024 |
376.643 |
-0,19%
|
62,00
|
61,135
|
62,56
|
62,42
|
| 13-03-2024 |
360.744 |
-0,02%
|
62,39
|
62,06
|
63,13
|
62,54
|
| 12-03-2024 |
350.983 |
2,29%
|
60,82
|
60,56
|
63,05
|
62,55
|
| 11-03-2024 |
486.938 |
-3,00%
|
62,58
|
60,59
|
62,58
|
61,15
|
| 08-03-2024 |
333.384 |
-0,32%
|
63,48
|
61,985
|
64,49
|
63,04
|
| 07-03-2024 |
421.947 |
1,02%
|
63,54
|
62,5801
|
63,79
|
63,24
|
| 06-03-2024 |
406.826 |
-0,49%
|
64,04
|
62,575
|
64,90
|
62,60
|
| 05-03-2024 |
448.478 |
2,63%
|
60,47
|
60,33
|
62,99
|
62,91
|
| 04-03-2024 |
571.830 |
-1,89%
|
62,40
|
60,95
|
63,185
|
61,30
|
| 01-03-2024 |
464.570 |
1,20%
|
63,49
|
60,25
|
62,87
|
62,48
|
| 29-02-2024 |
673.356 |
-1,55%
|
63,49
|
61,34
|
63,49
|
61,74
|
| 28-02-2024 |
438.820 |
-1,09%
|
62,55
|
62,13
|
63,64
|
62,71
|
| 27-02-2024 |
420.818 |
0,41%
|
63,22
|
62,74
|
63,97
|
63,40
|
| 26-02-2024 |
356.771 |
-0,94%
|
63,22
|
62,92
|
63,92
|
63,14
|
| 23-02-2024 |
789.174 |
2,41%
|
61,88
|
61,755
|
64,15
|
63,74
|
| 22-02-2024 |
495.929 |
3,22%
|
60,67
|
60,69
|
63,17
|
62,24
|
| 21-02-2024 |
534.557 |
-0,71%
|
60,69
|
59,365
|
60,89
|
60,30
|
| 20-02-2024 |
453.979 |
-0,12%
|
60,00
|
59,94
|
61,40
|
60,73
|
| 19-02-2024 |
618.777 |
2,34%
|
58,76
|
58,46
|
61,65
|
60,80
|
| 16-02-2024 |
618.777 |
2,34%
|
58,76
|
58,46
|
61,65
|
60,80
|
| 15-02-2024 |
970.704 |
1,89%
|
58,59
|
58,19
|
59,68
|
59,41
|
| 14-02-2024 |
372.774 |
-0,38%
|
59,84
|
57,11
|
59,84
|
58,31
|
| 13-02-2024 |
491.912 |
-4,38%
|
59,35
|
57,35
|
59,64
|
58,53
|
| 12-02-2024 |
491.962 |
2,93%
|
59,35
|
58,8036
|
61,275
|
61,21
|
| 09-02-2024 |
1.053.849 |
2,45%
|
58,28
|
58,095
|
59,86
|
59,47
|
| 08-02-2024 |
761.144 |
6,97%
|
54,76
|
54,76
|
58,07
|
58,05
|
| 07-02-2024 |
399.660 |
-0,15%
|
54,92
|
53,785
|
55,15
|
54,27
|
| 06-02-2024 |
489.290 |
1,44%
|
54,28
|
53,20
|
54,38
|
54,35
|
| 05-02-2024 |
637.037 |
-2,92%
|
54,28
|
53,095
|
54,70
|
53,58
|
| 02-02-2024 |
626.429 |
1,64%
|
53,32
|
53,22
|
55,35
|
55,19
|
| 01-02-2024 |
921.178 |
1,44%
|
53,75
|
52,26
|
54,36
|
54,30
|
| 31-01-2024 |
875.655 |
-0,19%
|
53,62
|
53,03
|
55,15
|
53,53
|
| 30-01-2024 |
524.289 |
1,53%
|
52,62
|
50,90
|
53,67
|
53,63
|
| 29-01-2024 |
365.957 |
2,86%
|
51,20
|
50,935
|
53,21
|
52,82
|
| 26-01-2024 |
368.221 |
-1,31%
|
52,28
|
51,16
|
52,60
|
51,35
|
| 25-01-2024 |
540.471 |
2,70%
|
51,87
|
51,08
|
53,085
|
52,03
|
| 24-01-2024 |
604.427 |
-1,15%
|
52,03
|
50,2611
|
52,00
|
50,66
|
| 23-01-2024 |
606.947 |
1,09%
|
51,54
|
51,115
|
52,10
|
51,25
|
| 22-01-2024 |
792.406 |
4,39%
|
48,93
|
48,93
|
51,12
|
50,70
|
| 19-01-2024 |
577.702 |
-0,14%
|
48,53
|
48,05
|
49,095
|
48,57
|
| 18-01-2024 |
522.566 |
-0,65%
|
49,37
|
47,90
|
49,45
|
48,64
|
| 17-01-2024 |
886.532 |
-0,57%
|
48,39
|
48,39
|
49,16
|
48,96
|
| 16-01-2024 |
765.576 |
0,00%
|
48,64
|
48,00
|
49,64
|
49,24
|
| 15-01-2024 |
691.995 |
-1,20%
|
50,34
|
48,495
|
50,525
|
49,24
|
| 12-01-2024 |
691.995 |
-1,20%
|
50,34
|
48,495
|
50,525
|
49,24
|
| 11-01-2024 |
716.278 |
-1,93%
|
49,81
|
49,385
|
50,93
|
49,84
|
| 10-01-2024 |
750.416 |
2,13%
|
49,81
|
49,30
|
51,00
|
50,82
|
| 09-01-2024 |
776.200 |
-3,73%
|
50,23
|
49,42
|
51,425
|
49,76
|
| 08-01-2024 |
837.679 |
2,01%
|
50,23
|
50,23
|
52,01
|
51,69
|
| 05-01-2024 |
2.669.814 |
-0,76%
|
50,88
|
49,28
|
51,60
|
50,67
|
| 04-01-2024 |
760.088 |
-0,45%
|
50,88
|
50,49
|
51,455
|
51,06
|
| 03-01-2024 |
836.136 |
-5,40%
|
53,46
|
51,02
|
53,46
|
51,29
|
| 02-01-2024 |
1.220.255 |
0,69%
|
54,05
|
53,1628
|
54,85
|
54,22
|
| 29-12-2023 |
698.805 |
-0,96%
|
54,05
|
53,37
|
54,51
|
53,85
|
Por favor leia o