Electronic Arts Inc (EA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/10/2025 |
2.676.154 |
-0,15%
|
200,85
|
200,55
|
201,25
|
200,69
|
| 02/10/2025 |
4.310.990 |
-0,31%
|
201,50
|
200,80
|
201,60
|
201,00
|
| 01/10/2025 |
2.136.204 |
-0,08%
|
201,68
|
201,40
|
202,31
|
201,63
|
| 30/09/2025 |
4.207.359 |
-0,16%
|
202,1693
|
201,30
|
202,1693
|
201,70
|
| 29/09/2025 |
13.374.124 |
4,50%
|
203,99
|
201,75
|
203,99
|
202,05
|
| 26/09/2025 |
9.430.298 |
14,88%
|
168,32
|
168,32
|
197,33
|
193,35
|
| 25/09/2025 |
1.062.059 |
0,54%
|
166,95
|
166,95
|
169,1934
|
168,32
|
| 24/09/2025 |
1.971.884 |
-3,88%
|
174,19
|
166,10
|
174,9621
|
167,35
|
| 23/09/2025 |
1.571.340 |
0,38%
|
174,0962
|
172,00
|
175,26
|
174,07
|
| 22/09/2025 |
1.166.960 |
0,18%
|
172,00
|
171,72
|
173,79
|
173,42
|
| 19/09/2025 |
2.437.074 |
-0,09%
|
173,00
|
171,56
|
174,69
|
173,09
|
| 18/09/2025 |
1.368.642 |
-0,19%
|
173,00
|
172,00
|
174,77
|
173,17
|
| 17/09/2025 |
1.063.273 |
0,90%
|
172,59
|
170,51
|
174,24
|
173,59
|
| 16/09/2025 |
1.410.269 |
0,21%
|
173,43
|
171,01
|
175,56
|
172,08
|
| 15/09/2025 |
1.101.580 |
-0,40%
|
172,2712
|
170,73
|
173,50
|
171,765
|
| 12/09/2025 |
1.181.790 |
1,38%
|
170,28
|
169,08
|
173,03
|
172,38
|
| 11/09/2025 |
1.472.444 |
-0,21%
|
171,89
|
168,53
|
171,89
|
169,89
|
| 10/09/2025 |
1.698.207 |
2,55%
|
165,0475
|
164,50
|
170,35
|
170,27
|
| 09/09/2025 |
1.156.685 |
-1,24%
|
168,3975
|
165,98
|
168,86
|
166,04
|
| 08/09/2025 |
1.334.992 |
-0,33%
|
169,00
|
167,18
|
170,125
|
168,06
|
| 05/09/2025 |
1.729.812 |
0,35%
|
168,36
|
166,775
|
169,32
|
168,62
|
| 04/09/2025 |
2.401.234 |
0,10%
|
168,50
|
165,53
|
168,50
|
168,03
|
| 03/09/2025 |
2.199.490 |
-2,09%
|
169,9852
|
167,50
|
172,53
|
167,86
|
| 02/09/2025 |
1.832.349 |
-0,29%
|
170,76
|
169,62
|
173,165
|
171,45
|
| 29/08/2025 |
1.112.771 |
0,56%
|
171,30
|
170,67
|
172,54
|
171,95
|
| 28/08/2025 |
1.572.729 |
-0,96%
|
173,61
|
169,0101
|
173,75
|
170,99
|
| 27/08/2025 |
1.573.446 |
0,33%
|
172,35
|
171,72
|
173,50
|
172,60
|
| 26/08/2025 |
1.032.344 |
-0,32%
|
172,02
|
171,19
|
173,25
|
172,04
|
| 25/08/2025 |
826.195 |
0,81%
|
171,39
|
170,99
|
173,55
|
172,76
|
| 22/08/2025 |
1.018.089 |
-0,11%
|
170,097
|
170,097
|
173,73
|
171,40
|
| 21/08/2025 |
1.323.415 |
0,13%
|
169,47
|
169,47
|
171,75
|
171,55
|
| 20/08/2025 |
1.303.730 |
0,38%
|
170,00
|
170,00
|
172,49
|
171,33
|
| 19/08/2025 |
1.437.621 |
0,92%
|
168,78
|
167,445
|
171,12
|
170,68
|
| 18/08/2025 |
2.120.705 |
-3,16%
|
173,40
|
168,08
|
173,41
|
169,16
|
| 15/08/2025 |
2.626.514 |
-2,42%
|
178,54
|
172,94
|
180,25
|
174,67
|
| 14/08/2025 |
2.849.073 |
0,34%
|
178,40
|
176,56
|
180,90
|
179,01
|
| 13/08/2025 |
2.751.360 |
0,28%
|
177,00
|
177,00
|
179,84
|
178,40
|
| 12/08/2025 |
2.317.206 |
1,02%
|
176,2997
|
174,2801
|
178,80
|
177,91
|
| 11/08/2025 |
3.740.363 |
5,05%
|
172,978
|
170,10
|
176,62
|
176,11
|
| 08/08/2025 |
3.522.524 |
3,01%
|
163,32
|
162,55
|
167,71
|
167,64
|
| 07/08/2025 |
2.084.518 |
-0,15%
|
163,70
|
161,16
|
164,345
|
162,75
|
| 06/08/2025 |
2.015.774 |
1,25%
|
161,55
|
159,59
|
163,07
|
163,00
|
| 05/08/2025 |
2.323.709 |
0,76%
|
160,58
|
159,10
|
161,89
|
160,99
|
| 04/08/2025 |
1.600.610 |
1,71%
|
157,30
|
156,37
|
160,31
|
159,77
|
| 01/08/2025 |
2.639.278 |
3,00%
|
153,10
|
151,50
|
157,75
|
157,08
|
| 31/07/2025 |
2.643.750 |
-2,41%
|
154,7505
|
152,22
|
156,04
|
152,49
|
| 30/07/2025 |
3.784.900 |
5,72%
|
151,60
|
150,03
|
159,3699
|
156,26
|
| 29/07/2025 |
2.294.892 |
-2,76%
|
151,00
|
146,97
|
153,00
|
147,79
|
| 28/07/2025 |
2.124.437 |
0,20%
|
152,58
|
150,89
|
152,88
|
151,99
|
| 25/07/2025 |
1.165.451 |
-0,63%
|
152,89
|
147,9282
|
153,97
|
151,68
|
| 24/07/2025 |
2.070.797 |
-0,71%
|
156,62
|
152,00
|
156,695
|
152,64
|
| 23/07/2025 |
2.013.188 |
-2,10%
|
154,75
|
153,3275
|
158,65
|
153,73
|
| 22/07/2025 |
2.439.005 |
2,37%
|
150,30
|
149,785
|
158,65
|
157,02
|
| 21/07/2025 |
2.092.024 |
2,19%
|
150,11
|
149,82
|
153,57
|
153,39
|
| 18/07/2025 |
3.322.287 |
0,19%
|
149,00
|
148,56
|
151,92
|
150,11
|
| 17/07/2025 |
1.408.947 |
0,32%
|
148,74
|
148,26
|
150,34
|
149,83
|
| 16/07/2025 |
1.430.964 |
0,41%
|
148,60
|
146,97
|
150,09
|
149,35
|
| 15/07/2025 |
1.598.288 |
-0,06%
|
149,10
|
146,97
|
150,3988
|
148,74
|
| 14/07/2025 |
2.145.948 |
0,09%
|
148,80
|
146,76
|
150,29
|
148,83
|
| 11/07/2025 |
1.324.460 |
-1,73%
|
151,88
|
148,37
|
152,91
|
148,69
|
| 10/07/2025 |
1.268.034 |
-0,90%
|
153,11
|
150,92
|
153,11
|
151,30
|
| 09/07/2025 |
1.436.651 |
0,03%
|
153,38
|
151,31
|
154,0771
|
152,68
|
| 08/07/2025 |
1.349.548 |
-0,58%
|
155,72
|
152,35
|
155,775
|
152,64
|
| 07/07/2025 |
1.908.489 |
-1,18%
|
155,37
|
153,33
|
155,731
|
153,53
|
| 04/07/2025 |
1.038.807 |
-1,25%
|
157,36
|
153,63
|
157,9899
|
155,37
|
| 03/07/2025 |
1.037.379 |
-0,78%
|
158,41
|
153,63
|
159,10
|
155,37
|
| 02/07/2025 |
1.781.888 |
-1,28%
|
159,53
|
156,6435
|
160,985
|
157,03
|
| 01/07/2025 |
2.496.072 |
-0,40%
|
157,74
|
156,86
|
160,985
|
159,06
|
| 30/06/2025 |
2.215.349 |
1,24%
|
157,74
|
156,32
|
159,91
|
159,70
|
| 27/06/2025 |
903.419 |
-0,02%
|
157,74
|
156,236
|
158,51
|
157,74
|
| 26/06/2025 |
1.172.512 |
-0,06%
|
158,23
|
156,94
|
159,05
|
157,73
|
| 25/06/2025 |
1.646.552 |
-0,08%
|
156,63
|
155,33
|
159,05
|
157,82
|
| 24/06/2025 |
3.220.967 |
2,29%
|
150,94
|
150,35
|
158,11
|
157,95
|
| 23/06/2025 |
2.164.965 |
2,56%
|
151,75
|
150,22
|
154,47
|
154,41
|
| 20/06/2025 |
3.882.106 |
-0,29%
|
152,66
|
149,91
|
153,43
|
150,56
|
| 18/06/2025 |
2.539.098 |
0,45%
|
151,04
|
149,52
|
153,43
|
151,00
|
| 17/06/2025 |
1.913.783 |
-0,51%
|
148,69
|
147,79
|
151,18
|
150,33
|
| 16/06/2025 |
2.023.821 |
1,77%
|
149,4225
|
147,71
|
151,15
|
151,10
|
| 13/06/2025 |
1.305.780 |
-1,05%
|
147,63
|
147,33
|
150,295
|
148,48
|
| 12/06/2025 |
1.485.332 |
1,61%
|
147,00
|
145,545
|
150,07
|
150,05
|
| 11/06/2025 |
1.336.879 |
0,35%
|
147,05
|
145,545
|
148,00
|
147,68
|
| 10/06/2025 |
3.326.637 |
0,16%
|
149,01
|
145,70
|
149,44
|
147,16
|
| 09/06/2025 |
2.119.106 |
-1,77%
|
149,02
|
146,025
|
149,44
|
146,92
|
| 06/06/2025 |
2.250.041 |
1,14%
|
148,90
|
146,87
|
150,92
|
149,57
|
| 05/06/2025 |
1.933.305 |
-0,39%
|
146,06
|
145,7301
|
149,01
|
147,88
|
| 04/06/2025 |
2.221.917 |
1,52%
|
145,23
|
144,6671
|
148,95
|
148,46
|
| 03/06/2025 |
2.363.204 |
0,25%
|
143,61
|
143,51
|
146,26
|
146,24
|
| 02/06/2025 |
2.477.633 |
1,46%
|
143,50
|
143,34
|
146,195
|
145,88
|
| 30/05/2025 |
1.580.239 |
0,68%
|
146,88
|
141,19
|
147,105
|
143,78
|
| 29/05/2025 |
2.790.933 |
-2,75%
|
146,96
|
141,19
|
147,85
|
142,84
|
| 28/05/2025 |
1.959.000 |
-0,32%
|
147,43
|
146,235
|
147,94
|
146,88
|
| 27/05/2025 |
3.611.810 |
0,01%
|
147,0392
|
146,235
|
147,94
|
146,72
|
| 23/05/2025 |
1.574.542 |
0,18%
|
151,16
|
145,40
|
151,41
|
146,89
|
| 22/05/2025 |
3.947.415 |
-2,57%
|
150,72
|
146,47
|
151,52
|
146,63
|
| 21/05/2025 |
2.212.671 |
-0,94%
|
150,62
|
149,9855
|
153,00
|
150,50
|
| 20/05/2025 |
1.727.853 |
0,96%
|
149,70
|
149,04
|
152,205
|
151,92
|
| 19/05/2025 |
3.364.174 |
-0,70%
|
150,45
|
149,02
|
152,205
|
150,48
|
| 16/05/2025 |
3.052.616 |
1,32%
|
147,74
|
147,63
|
151,73
|
151,54
|
| 15/05/2025 |
2.605.567 |
1,59%
|
148,54
|
146,531
|
150,62
|
149,57
|
| 14/05/2025 |
2.020.650 |
-1,23%
|
149,27
|
146,531
|
150,365
|
147,23
|
