Dave & Buster s Entertainment Inc (PLAY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
436.170 |
0,72%
|
21,67
|
21,15
|
22,5888
|
22,42
|
| 14/05/2025 |
669.692 |
3,58%
|
22,42
|
21,15
|
22,55
|
22,26
|
| 13/05/2025 |
755.674 |
-2,85%
|
21,38
|
21,05
|
22,55
|
21,49
|
| 12/05/2025 |
1.112.173 |
11,38%
|
20,80
|
20,80
|
22,1799
|
22,12
|
| 09/05/2025 |
656.476 |
-5,61%
|
21,09
|
19,845
|
21,50
|
19,86
|
| 08/05/2025 |
671.238 |
0,24%
|
19,89
|
19,63
|
21,50
|
21,04
|
| 07/05/2025 |
713.965 |
6,49%
|
19,29
|
19,12
|
21,10
|
20,99
|
| 06/05/2025 |
479.288 |
0,20%
|
19,26
|
18,915
|
20,365
|
19,71
|
| 05/05/2025 |
747.309 |
1,97%
|
19,54
|
18,955
|
20,3926
|
19,67
|
| 02/05/2025 |
400.798 |
3,05%
|
19,43
|
18,705
|
19,88
|
19,29
|
| 01/05/2025 |
1.286.471 |
-2,45%
|
19,63
|
18,70
|
19,88
|
18,72
|
| 30/04/2025 |
654.817 |
-2,98%
|
19,83
|
18,76
|
20,72
|
19,19
|
| 29/04/2025 |
478.863 |
0,25%
|
19,80
|
19,22
|
20,72
|
19,78
|
| 28/04/2025 |
731.926 |
1,13%
|
19,75
|
19,37
|
20,3263
|
19,73
|
| 25/04/2025 |
613.026 |
0,78%
|
19,33
|
18,85
|
19,70
|
19,51
|
| 24/04/2025 |
726.407 |
-0,62%
|
20,48
|
18,85
|
20,84
|
19,36
|
| 23/04/2025 |
701.930 |
-1,52%
|
19,73
|
19,01
|
20,84
|
19,48
|
| 22/04/2025 |
724.179 |
1,64%
|
19,89
|
18,90
|
19,94
|
19,78
|
| 21/04/2025 |
906.762 |
-2,60%
|
19,65
|
18,90
|
19,96
|
19,46
|
| 17/04/2025 |
1.367.231 |
9,24%
|
17,99
|
17,855
|
20,15
|
19,98
|
| 16/04/2025 |
965.798 |
1,11%
|
17,63
|
17,46
|
19,00
|
18,29
|
| 15/04/2025 |
1.063.665 |
2,32%
|
17,63
|
17,46
|
18,38
|
18,09
|
| 14/04/2025 |
1.199.733 |
3,39%
|
17,60
|
16,89
|
17,967
|
17,68
|
| 11/04/2025 |
851.635 |
-2,92%
|
17,60
|
16,34
|
17,89
|
17,10
|
| 10/04/2025 |
1.041.338 |
0,49%
|
16,91
|
16,19
|
17,91
|
17,615
|
| 09/04/2025 |
1.484.443 |
9,09%
|
15,96
|
15,13
|
17,89
|
17,53
|
| 08/04/2025 |
2.785.984 |
-1,14%
|
18,53
|
15,502
|
19,56
|
16,06
|
| 07/04/2025 |
2.114.284 |
-3,77%
|
16,08
|
15,08
|
17,09
|
16,19
|
| 04/04/2025 |
1.336.818 |
-0,97%
|
16,55
|
15,50
|
16,93
|
16,835
|
| 03/04/2025 |
1.126.110 |
-8,09%
|
17,62
|
16,64
|
17,62
|
17,00
|
| 02/04/2025 |
1.048.569 |
2,16%
|
17,38
|
17,235
|
18,53
|
18,49
|
| 01/04/2025 |
895.365 |
3,02%
|
17,62
|
17,13
|
18,35
|
18,10
|
| 31/03/2025 |
1.032.940 |
-6,89%
|
18,63
|
17,355
|
18,69
|
17,57
|
| 28/03/2025 |
558.639 |
-4,84%
|
19,77
|
18,59
|
19,82
|
18,87
|
| 27/03/2025 |
627.036 |
0,51%
|
19,55
|
19,33
|
20,065
|
19,83
|
| 26/03/2025 |
616.602 |
-2,57%
|
20,11
|
19,465
|
20,43
|
19,73
|
| 25/03/2025 |
611.309 |
-4,30%
|
21,22
|
19,98
|
21,22
|
20,25
|
| 24/03/2025 |
625.888 |
6,49%
|
20,22
|
20,085
|
21,18
|
21,16
|
| 21/03/2025 |
539.427 |
2,85%
|
19,11
|
18,07
|
19,905
|
19,87
|
| 20/03/2025 |
955.192 |
2,60%
|
18,83
|
18,6738
|
19,92
|
19,32
|
| 19/03/2025 |
760.178 |
0,80%
|
18,62
|
18,16
|
18,865
|
18,83
|
| 18/03/2025 |
600.777 |
-1,27%
|
18,49
|
18,17
|
18,85
|
18,68
|
| 17/03/2025 |
996.365 |
8,79%
|
17,65
|
17,18
|
19,12
|
18,93
|
| 14/03/2025 |
687.084 |
-0,20%
|
19,24
|
17,13
|
17,59
|
17,40
|
| 13/03/2025 |
1.485.691 |
-9,64%
|
19,24
|
17,015
|
19,24
|
17,43
|
| 12/03/2025 |
810.929 |
3,16%
|
18,86
|
18,55
|
19,685
|
19,29
|
| 11/03/2025 |
1.045.639 |
-10,19%
|
20,64
|
18,26
|
20,815
|
18,70
|
| 10/03/2025 |
909.465 |
7,85%
|
19,24
|
19,21
|
21,39
|
20,81
|
| 07/03/2025 |
677.349 |
-1,51%
|
19,57
|
19,1543
|
19,89
|
19,295
|
| 06/03/2025 |
807.685 |
4,04%
|
18,53
|
18,42
|
19,885
|
19,59
|
| 05/03/2025 |
852.038 |
-0,79%
|
18,53
|
18,52
|
19,33
|
18,83
|
| 04/03/2025 |
1.180.230 |
-0,84%
|
18,53
|
18,27
|
19,52
|
18,98
|
| 03/03/2025 |
1.551.069 |
-8,38%
|
20,96
|
19,065
|
21,05
|
19,14
|
| 28/02/2025 |
1.326.084 |
-2,06%
|
21,01
|
20,57
|
21,34
|
20,89
|
| 27/02/2025 |
1.104.973 |
-5,37%
|
22,45
|
21,315
|
22,55
|
21,33
|
| 26/02/2025 |
904.833 |
-1,92%
|
23,93
|
22,145
|
23,18
|
22,54
|
| 25/02/2025 |
816.173 |
-4,53%
|
23,93
|
22,94
|
24,43
|
22,98
|
| 24/02/2025 |
603.004 |
1,82%
|
24,40
|
23,845
|
24,64
|
24,07
|
| 21/02/2025 |
1.037.111 |
-2,03%
|
24,40
|
23,225
|
24,90
|
23,64
|
| 20/02/2025 |
677.827 |
-4,25%
|
24,40
|
23,86
|
25,02
|
24,13
|
| 19/02/2025 |
852.534 |
-2,93%
|
24,40
|
25,03
|
26,12
|
25,20
|
| 18/02/2025 |
979.068 |
6,79%
|
24,45
|
23,31
|
26,12
|
25,96
|
| 17/02/2025 |
0 |
-0,49%
|
24,45
|
23,31
|
24,58
|
24,31
|
| 14/02/2025 |
782.013 |
-0,49%
|
24,45
|
23,31
|
24,58
|
24,31
|
| 13/02/2025 |
715.085 |
0,91%
|
25,08
|
23,61
|
24,51
|
24,43
|
| 12/02/2025 |
581.964 |
-3,39%
|
25,08
|
24,135
|
25,315
|
24,21
|
| 11/02/2025 |
672.110 |
1,79%
|
24,31
|
24,31
|
25,38
|
25,06
|
| 10/02/2025 |
741.254 |
-3,75%
|
25,62
|
24,53
|
25,96
|
24,62
|
| 07/02/2025 |
841.500 |
-2,32%
|
26,69
|
25,58
|
27,22
|
25,62
|
| 06/02/2025 |
413.676 |
2,18%
|
26,69
|
26,66
|
27,3966
|
27,14
|
| 05/02/2025 |
554.595 |
-3,00%
|
25,68
|
26,53
|
27,58
|
26,56
|
| 04/02/2025 |
570.890 |
-1,08%
|
25,68
|
26,71
|
27,67
|
27,38
|
| 03/02/2025 |
1.323.020 |
4,22%
|
25,68
|
25,70
|
28,69
|
27,68
|
| 31/01/2025 |
833.861 |
-1,92%
|
27,08
|
26,23
|
27,28
|
26,56
|
| 30/01/2025 |
1.329.373 |
-0,22%
|
27,64
|
26,82
|
27,88
|
27,08
|
| 29/01/2025 |
583.525 |
-1,45%
|
27,20
|
27,14
|
28,12
|
27,14
|
| 28/01/2025 |
680.527 |
-1,43%
|
27,20
|
27,51
|
28,38
|
27,54
|
| 27/01/2025 |
1.001.493 |
1,60%
|
27,20
|
27,11
|
29,30
|
27,94
|
| 24/01/2025 |
958.927 |
-4,65%
|
28,22
|
27,42
|
28,84
|
27,50
|
| 23/01/2025 |
1.381.603 |
7,89%
|
26,64
|
26,38
|
28,94
|
28,84
|
| 22/01/2025 |
1.935.962 |
0,87%
|
26,46
|
25,9088
|
27,21
|
26,73
|
| 21/01/2025 |
2.350.119 |
10,10%
|
24,40
|
24,37
|
26,93
|
26,50
|
| 20/01/2025 |
0 |
-3,25%
|
25,08
|
23,73
|
25,48
|
24,07
|
| 17/01/2025 |
1.448.698 |
-3,25%
|
25,08
|
23,73
|
25,48
|
24,07
|
| 16/01/2025 |
1.805.230 |
-0,96%
|
27,08
|
22,83
|
25,05
|
24,83
|
| 15/01/2025 |
1.580.288 |
-0,12%
|
27,08
|
25,05
|
26,265
|
25,07
|
| 14/01/2025 |
1.249.025 |
-6,28%
|
27,08
|
25,095
|
27,25
|
25,24
|
| 13/01/2025 |
1.116.086 |
-4,94%
|
28,08
|
26,74
|
28,56
|
26,93
|
| 10/01/2025 |
1.427.766 |
-3,57%
|
30,61
|
27,40
|
28,555
|
28,33
|
| 09/01/2025 |
1.013.392 |
-1,26%
|
30,61
|
28,455
|
29,38
|
29,38
|
| 08/01/2025 |
1.013.246 |
-0,34%
|
30,61
|
28,455
|
29,38
|
29,11
|
| 07/01/2025 |
1.101.877 |
-3,53%
|
30,61
|
29,435
|
31,575
|
29,48
|
| 06/01/2025 |
1.257.139 |
0,63%
|
28,20
|
30,51
|
32,40
|
30,56
|
| 03/01/2025 |
667.288 |
0,26%
|
28,20
|
29,80
|
30,69
|
30,37
|
| 02/01/2025 |
1.055.531 |
3,77%
|
28,20
|
29,53
|
30,71
|
30,29
|
| 31/12/2024 |
0 |
2,60%
|
28,20
|
28,20
|
29,95
|
29,19
|
| 30/12/2024 |
993.502 |
-2,37%
|
29,26
|
27,95
|
29,19
|
29,19
|
| 27/12/2024 |
672.344 |
-1,39%
|
29,26
|
29,00
|
29,81
|
29,14
|
| 26/12/2024 |
933.837 |
-0,91%
|
28,75
|
28,75
|
29,65
|
29,55
|
| 24/12/2024 |
0 |
2,93%
|
28,75
|
28,22
|
29,95
|
29,82
|
