Dave & Buster s Entertainment Inc (PLAY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
435.116 |
5,67%
|
10,02
|
9,90
|
10,435
|
10,43
|
| 24/07/2026 |
453.881 |
1,23%
|
9,74
|
9,69
|
10,15
|
9,87
|
| 23/07/2026 |
840.636 |
-4,41%
|
10,13
|
9,65
|
10,18
|
9,75
|
| 22/07/2026 |
641.223 |
-4,03%
|
10,69
|
9,91
|
10,81
|
10,21
|
| 21/07/2026 |
1.008.909 |
5,49%
|
10,15
|
10,085
|
10,82
|
10,66
|
| 20/07/2026 |
1.129.788 |
-0,88%
|
10,24
|
9,49
|
10,40
|
10,11
|
| 17/07/2026 |
525.633 |
-3,27%
|
10,43
|
10,16
|
10,65
|
10,19
|
| 16/07/2026 |
810.005 |
2,28%
|
10,35
|
10,22
|
10,845
|
10,54
|
| 15/07/2026 |
1.126.440 |
7,86%
|
9,54
|
9,53
|
10,565
|
10,29
|
| 14/07/2026 |
1.470.155 |
-4,58%
|
10,00
|
9,40
|
10,175
|
9,54
|
| 13/07/2026 |
829.908 |
-3,83%
|
10,5385
|
9,9275
|
10,71
|
10,05
|
| 10/07/2026 |
426.820 |
-0,95%
|
10,60
|
10,42
|
10,80
|
10,45
|
| 09/07/2026 |
714.034 |
3,95%
|
10,10
|
10,03
|
10,80
|
10,55
|
| 08/07/2026 |
1.277.488 |
-5,59%
|
10,65
|
9,77
|
10,68
|
10,14
|
| 07/07/2026 |
537.323 |
3,62%
|
10,55
|
10,31
|
10,77
|
10,73
|
| 06/07/2026 |
1.006.977 |
-6,11%
|
11,18
|
10,255
|
11,19
|
10,35
|
| 02/07/2026 |
745.104 |
-3,91%
|
11,35
|
10,96
|
11,84
|
11,04
|
| 01/07/2026 |
565.382 |
1,18%
|
11,40
|
11,195
|
11,84
|
11,52
|
| 30/06/2026 |
586.864 |
0,62%
|
11,30
|
11,13
|
11,65
|
11,40
|
| 29/06/2026 |
956.548 |
-4,19%
|
12,00
|
10,88
|
12,00
|
11,33
|
| 26/06/2026 |
730.045 |
4,60%
|
11,45
|
11,10
|
11,935
|
11,82
|
| 25/06/2026 |
740.685 |
-6,66%
|
12,00
|
11,215
|
12,35
|
11,30
|
| 24/06/2026 |
783.343 |
7,23%
|
11,25
|
11,25
|
12,34
|
12,09
|
| 23/06/2026 |
948.276 |
3,26%
|
10,95
|
10,72
|
11,42
|
11,27
|
| 18/06/2026 |
1.348.128 |
6,79%
|
11,3883
|
10,90
|
12,10
|
10,90
|
| 17/06/2026 |
1.590.112 |
-3,16%
|
11,68
|
10,95
|
12,22
|
11,19
|
| 16/06/2026 |
4.423.019 |
-6,05%
|
10,02
|
10,0186
|
12,5957
|
11,55
|
| 15/06/2026 |
2.583.503 |
-4,76%
|
13,20
|
12,07
|
13,35
|
12,32
|
| 12/06/2026 |
808.488 |
-1,90%
|
13,28
|
12,85
|
13,60
|
12,93
|
| 11/06/2026 |
1.506.527 |
5,04%
|
12,82
|
12,53
|
13,46
|
13,18
|
| 10/06/2026 |
1.275.265 |
9,21%
|
11,51
|
11,40
|
12,81
|
12,49
|
| 09/06/2026 |
563.623 |
3,80%
|
11,05
|
10,97
|
11,865
|
11,45
|
| 08/06/2026 |
936.930 |
-1,43%
|
11,25
|
10,85
|
11,43
|
11,04
|
| 05/06/2026 |
1.034.206 |
0,22%
|
11,25
|
10,87
|
11,77
|
11,20
|
| 04/06/2026 |
785.196 |
-5,88%
|
11,94
|
11,18
|
12,34
|
11,18
|
| 03/06/2026 |
479.167 |
-1,86%
|
11,89
|
11,64
|
12,28
|
11,90
|
| 02/06/2026 |
1.062.636 |
-5,12%
|
12,71
|
11,47
|
12,71
|
12,13
|
| 01/06/2026 |
996.671 |
-4,41%
|
13,63
|
12,46
|
13,63
|
12,78
|
| 29/05/2026 |
769.811 |
-0,96%
|
13,71
|
13,09
|
13,71
|
13,37
|
| 28/05/2026 |
1.263.221 |
2,66%
|
13,05
|
12,75
|
14,03
|
13,50
|
| 27/05/2026 |
1.114.125 |
6,31%
|
12,48
|
12,47
|
13,68
|
13,15
|
| 26/05/2026 |
1.101.921 |
5,28%
|
11,88
|
11,81
|
12,68
|
12,37
|
| 22/05/2026 |
1.150.646 |
1,64%
|
11,60
|
11,56
|
12,445
|
11,75
|
| 21/05/2026 |
982.959 |
3,68%
|
10,89
|
10,69
|
11,58
|
11,56
|
| 20/05/2026 |
836.664 |
4,01%
|
10,6712
|
10,24
|
11,175
|
11,15
|
| 19/05/2026 |
767.328 |
3,13%
|
10,40
|
9,99
|
11,00
|
10,72
|
| 18/05/2026 |
931.900 |
2,87%
|
10,12
|
9,70
|
10,42
|
10,40
|
| 15/05/2026 |
472.825 |
0,24%
|
10,20
|
10,09
|
10,515
|
10,11
|
| 14/05/2026 |
1.016.300 |
2,30%
|
10,01
|
10,01
|
10,55
|
10,23
|
| 13/05/2026 |
1.168.671 |
2,78%
|
9,70
|
9,70
|
10,29
|
10,00
|
| 12/05/2026 |
1.805.537 |
-5,07%
|
10,25
|
9,72
|
10,76
|
9,73
|
| 11/05/2026 |
828.951 |
-0,58%
|
10,405
|
10,049
|
10,41
|
10,25
|
| 08/05/2026 |
918.622 |
-1,48%
|
10,63
|
10,185
|
10,82
|
10,31
|
| 07/05/2026 |
676.305 |
-2,51%
|
10,94
|
10,46
|
11,11
|
10,47
|
| 06/05/2026 |
770.573 |
2,82%
|
10,70
|
10,635
|
11,325
|
10,76
|
| 05/05/2026 |
839.421 |
-3,15%
|
10,99
|
10,3272
|
10,99
|
10,46
|
| 04/05/2026 |
1.098.424 |
-7,14%
|
12,20
|
10,745
|
12,20
|
10,80
|
| 01/05/2026 |
1.243.261 |
3,19%
|
11,56
|
11,275
|
12,10
|
11,63
|
| 30/04/2026 |
994.134 |
0,94%
|
11,30
|
10,80
|
11,37
|
11,27
|
| 29/04/2026 |
1.368.177 |
-2,79%
|
11,41
|
10,57
|
11,41
|
11,14
|
| 28/04/2026 |
862.414 |
-9,84%
|
12,69
|
11,45
|
12,71
|
11,46
|
| 27/04/2026 |
69.940 |
1,66%
|
12,36
|
12,29
|
12,71
|
12,71
|
| 24/04/2026 |
1.034.368 |
-2,91%
|
13,0081
|
12,12
|
13,0081
|
12,33
|
| 23/04/2026 |
657.354 |
-1,78%
|
12,87
|
12,55
|
13,16
|
12,70
|
| 22/04/2026 |
3.079.003 |
1,02%
|
12,9937
|
12,60
|
13,075
|
12,93
|
| 21/04/2026 |
1.230.518 |
-7,51%
|
13,9991
|
12,80
|
14,06
|
12,80
|
| 20/04/2026 |
1.043.272 |
-3,08%
|
14,11
|
13,69
|
14,69
|
13,84
|
| 17/04/2026 |
2.023.203 |
0,28%
|
14,21
|
14,00
|
15,02
|
14,28
|
| 16/04/2026 |
961.706 |
4,47%
|
13,68
|
13,61
|
14,46
|
14,24
|
| 15/04/2026 |
544.989 |
0,66%
|
13,62
|
13,19
|
13,895
|
13,64
|
| 14/04/2026 |
805.899 |
7,12%
|
12,71
|
12,39
|
13,71
|
13,55
|
| 13/04/2026 |
584.842 |
-1,79%
|
12,92
|
12,00
|
12,92
|
12,65
|
| 10/04/2026 |
529.664 |
-2,60%
|
13,93
|
12,65
|
13,93
|
12,88
|
| 09/04/2026 |
725.930 |
3,30%
|
12,99
|
12,91
|
13,83
|
13,48
|
| 08/04/2026 |
997.575 |
7,32%
|
12,76
|
12,555
|
13,625
|
13,05
|
| 07/04/2026 |
750.158 |
0,25%
|
12,01
|
11,90
|
12,425
|
12,16
|
| 06/04/2026 |
1.088.834 |
-1,78%
|
12,35
|
11,52
|
12,385
|
12,13
|
| 02/04/2026 |
1.810.602 |
-1,75%
|
12,00
|
11,77
|
12,56
|
12,35
|
| 01/04/2026 |
3.052.007 |
16,07%
|
11,31
|
11,31
|
13,42
|
12,57
|
| 31/03/2026 |
1.527.817 |
8,27%
|
10,25
|
10,06
|
10,90
|
10,83
|
| 30/03/2026 |
3.148.179 |
2,35%
|
9,97
|
9,69
|
10,2494
|
10,04
|
| 27/03/2026 |
1.524.183 |
-7,79%
|
10,5993
|
9,61
|
10,69
|
9,81
|
| 26/03/2026 |
1.203.948 |
-12,14%
|
12,20
|
10,471
|
12,20
|
10,65
|
| 25/03/2026 |
1.301.631 |
2,05%
|
11,56
|
11,33
|
12,14
|
12,11
|
| 24/03/2026 |
1.135.739 |
-3,98%
|
11,7199
|
11,15
|
11,90
|
11,34
|
| 23/03/2026 |
1.589.418 |
-7,80%
|
12,9679
|
11,80
|
13,39
|
11,81
|
| 20/03/2026 |
676.774 |
-7,01%
|
13,72
|
12,79
|
13,92
|
12,82
|
| 19/03/2026 |
1.191.842 |
2,99%
|
13,3233
|
12,96
|
13,805
|
13,76
|
| 18/03/2026 |
649.709 |
-0,78%
|
13,31
|
13,16
|
13,79
|
13,36
|
| 17/03/2026 |
855.900 |
6,47%
|
12,72
|
12,72
|
13,51
|
13,49
|
| 16/03/2026 |
1.057.722 |
-2,09%
|
13,08
|
12,55
|
13,20
|
12,67
|
| 13/03/2026 |
1.002.756 |
-0,23%
|
13,20
|
12,64
|
13,20
|
12,94
|
| 12/03/2026 |
646.476 |
-2,04%
|
13,25
|
12,81
|
13,25
|
12,97
|
| 11/03/2026 |
784.502 |
-2,41%
|
13,61
|
12,95
|
13,805
|
13,24
|
| 10/03/2026 |
816.323 |
-0,58%
|
13,83
|
13,21
|
14,22
|
13,68
|
| 09/03/2026 |
1.096.367 |
-1,54%
|
14,03
|
12,80
|
14,03
|
13,76
|
| 06/03/2026 |
877.840 |
-6,74%
|
14,98
|
13,49
|
14,98
|
13,97
|
| 05/03/2026 |
448.915 |
-2,98%
|
15,44
|
14,535
|
15,44
|
14,98
|
| 04/03/2026 |
778.396 |
4,89%
|
14,75
|
14,225
|
15,54
|
15,44
|
| 03/03/2026 |
894.001 |
2,84%
|
14,01
|
13,22
|
14,72
|
14,72
|
