Electronic Arts Inc (EA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
1.780.133 |
-1,35%
|
150,12
|
147,87
|
151,40
|
147,89
|
| 18/12/2024 |
0 |
-3,15%
|
153,01
|
149,38
|
153,89
|
149,92
|
| 17/12/2024 |
2.474.650 |
-1,03%
|
155,78
|
154,47
|
156,984
|
154,79
|
| 16/12/2024 |
2.897.856 |
-0,77%
|
157,62
|
155,15
|
157,74
|
156,40
|
| 13/12/2024 |
2.167.219 |
-3,06%
|
163,86
|
156,68
|
162,18
|
157,62
|
| 12/12/2024 |
2.023.433 |
-0,81%
|
165,30
|
162,50
|
164,605
|
162,59
|
| 11/12/2024 |
1.653.282 |
-0,84%
|
165,30
|
162,27
|
166,16
|
163,92
|
| 10/12/2024 |
940.959 |
-0,19%
|
164,48
|
164,101
|
166,73
|
165,30
|
| 09/12/2024 |
584.223 |
-0,84%
|
165,79
|
165,40
|
167,7104
|
165,61
|
| 06/12/2024 |
1.170.426 |
0,84%
|
165,71
|
165,375
|
167,35
|
167,01
|
| 05/12/2024 |
1.390.834 |
-1,08%
|
165,19
|
165,05
|
167,09
|
165,62
|
| 04/12/2024 |
1.111.241 |
-0,17%
|
165,26
|
166,93
|
168,09
|
167,42
|
| 03/12/2024 |
1.281.018 |
1,05%
|
164,45
|
164,88
|
167,87
|
167,70
|
| 02/12/2024 |
1.218.492 |
1,40%
|
163,80
|
163,2401
|
166,20
|
165,96
|
| 29/11/2024 |
1.345.431 |
1,21%
|
162,83
|
162,62
|
165,07
|
163,67
|
| 28/11/2024 |
992.555 |
-1,22%
|
163,92
|
162,82
|
164,51
|
163,10
|
| 27/11/2024 |
933.932 |
-1,05%
|
164,81
|
162,82
|
166,31
|
163,10
|
| 26/11/2024 |
1.265.130 |
0,54%
|
165,00
|
163,69
|
167,94
|
164,83
|
| 25/11/2024 |
1.979.667 |
-1,52%
|
166,79
|
163,735
|
167,98
|
164,14
|
| 22/11/2024 |
1.202.752 |
-0,77%
|
167,24
|
164,47
|
168,51
|
166,67
|
| 21/11/2024 |
877.409 |
0,76%
|
166,02
|
165,19
|
168,06
|
167,97
|
| 20/11/2024 |
1.580.953 |
0,35%
|
166,44
|
162,26
|
167,51
|
166,71
|
| 19/11/2024 |
1.687.418 |
1,29%
|
160,00
|
159,38
|
166,40
|
166,13
|
| 18/11/2024 |
1.193.526 |
1,64%
|
161,79
|
159,31
|
164,45
|
164,01
|
| 15/11/2024 |
1.485.819 |
-1,68%
|
162,71
|
161,26
|
164,42
|
161,36
|
| 14/11/2024 |
1.090.177 |
0,86%
|
161,97
|
161,4701
|
164,50
|
164,12
|
| 13/11/2024 |
1.650.743 |
-0,09%
|
159,39
|
158,415
|
163,84
|
162,72
|
| 12/11/2024 |
2.179.571 |
2,18%
|
159,52
|
157,755
|
162,87
|
162,87
|
| 11/11/2024 |
944.122 |
0,94%
|
158,55
|
157,755
|
159,71
|
159,39
|
| 08/11/2024 |
1.118.226 |
-1,31%
|
158,45
|
157,24
|
160,47
|
157,91
|
| 07/11/2024 |
1.278.581 |
1,29%
|
157,77
|
157,01
|
160,309
|
160,00
|
| 06/11/2024 |
1.604.453 |
1,58%
|
152,73
|
151,835
|
159,34
|
157,96
|
| 05/11/2024 |
1.695.250 |
%
|
152,73
|
152,305
|
155,55
|
155,50
|
| 04/11/2024 |
1.507.628 |
%
|
150,83
|
150,40
|
153,0799
|
152,89
|
| 01/11/2024 |
1.168.186 |
%
|
150,83
|
149,15
|
152,46
|
151,26
|
| 31/10/2024 |
1.979.979 |
%
|
146,09
|
147,59
|
151,585
|
150,85
|
| 30/10/2024 |
2.219.857 |
%
|
146,09
|
144,68
|
151,32
|
149,14
|
| 29/10/2024 |
1.704.766 |
%
|
146,09
|
144,105
|
146,26
|
145,62
|
| 28/10/2024 |
1.340.268 |
%
|
145,82
|
143,18
|
146,88
|
144,18
|
| 25/10/2024 |
937.225 |
%
|
145,82
|
144,24
|
147,52
|
145,20
|
| 24/10/2024 |
1.187.783 |
%
|
145,90
|
144,83
|
146,56
|
145,03
|
| 23/10/2024 |
1.239.781 |
%
|
145,74
|
144,00
|
146,14
|
144,86
|
| 22/10/2024 |
1.137.573 |
%
|
145,15
|
144,875
|
146,47
|
145,72
|
| 21/10/2024 |
991.233 |
%
|
144,17
|
142,7839
|
145,815
|
145,71
|
| 18/10/2024 |
602.401 |
%
|
145,32
|
143,21
|
144,71
|
144,35
|
| 17/10/2024 |
817.086 |
%
|
145,32
|
143,78
|
146,325
|
144,20
|
| 16/10/2024 |
940.936 |
%
|
146,22
|
144,75
|
146,605
|
145,04
|
| 15/10/2024 |
938.372 |
%
|
143,79
|
144,92
|
147,36
|
146,42
|
| 14/10/2024 |
625.019 |
%
|
143,79
|
143,245
|
144,45
|
144,17
|
| 11/10/2024 |
1.167.242 |
%
|
142,53
|
142,22
|
143,945
|
143,24
|
| 10/10/2024 |
1.096.685 |
%
|
143,75
|
141,44
|
143,53
|
141,97
|
| 09/10/2024 |
902.223 |
%
|
143,75
|
143,36
|
144,845
|
143,74
|
| 08/10/2024 |
807.028 |
%
|
143,46
|
142,39
|
143,88
|
143,33
|
| 07/10/2024 |
1.105.507 |
%
|
142,44
|
141,56
|
143,6625
|
142,90
|
| 04/10/2024 |
1.692.848 |
%
|
141,57
|
140,55
|
143,44
|
142,70
|
| 03/10/2024 |
776.826 |
%
|
142,16
|
140,405
|
142,79
|
140,69
|
| 02/10/2024 |
985.316 |
%
|
141,82
|
142,41
|
143,525
|
143,20
|
| 01/10/2024 |
1.011.828 |
%
|
143,24
|
140,975
|
143,34
|
142,25
|
| 30/09/2024 |
970.742 |
%
|
144,82
|
142,81
|
145,00
|
143,44
|
| 27/09/2024 |
1.179.309 |
%
|
143,81
|
143,81
|
145,58
|
144,65
|
| 26/09/2024 |
1.094.324 |
%
|
141,79
|
142,36
|
143,68
|
143,61
|
| 25/09/2024 |
1.142.545 |
%
|
141,79
|
140,995
|
142,21
|
141,45
|
| 24/09/2024 |
2.012.659 |
%
|
141,10
|
140,32
|
142,21
|
141,64
|
| 23/09/2024 |
1.320.253 |
%
|
140,35
|
139,71
|
141,39
|
141,07
|
| 20/09/2024 |
3.316.969 |
%
|
139,44
|
138,59
|
140,44
|
139,55
|
| 19/09/2024 |
1.085.676 |
%
|
142,77
|
140,47
|
143,26
|
140,74
|
| 18/09/2024 |
3.022.330 |
%
|
143,10
|
140,02
|
143,31
|
140,45
|
| 17/09/2024 |
2.428.229 |
%
|
147,00
|
142,01
|
147,72
|
142,59
|
| 16/09/2024 |
1.411.345 |
%
|
146,58
|
144,98
|
147,665
|
146,52
|
| 13/09/2024 |
1.030.472 |
%
|
144,04
|
144,58
|
146,444
|
145,83
|
| 12/09/2024 |
753.022 |
%
|
144,04
|
143,19
|
145,13
|
144,75
|
| 11/09/2024 |
1.363.400 |
%
|
144,04
|
140,825
|
144,14
|
143,70
|
| 10/09/2024 |
996.444 |
%
|
144,44
|
143,11
|
145,16
|
143,80
|
| 09/09/2024 |
1.184.950 |
%
|
144,83
|
143,76
|
145,33
|
144,30
|
| 06/09/2024 |
1.314.134 |
%
|
145,91
|
143,35
|
147,345
|
144,01
|
| 05/09/2024 |
933.059 |
%
|
146,41
|
144,88
|
146,74
|
145,91
|
| 04/09/2024 |
1.088.581 |
%
|
151,70
|
146,12
|
148,10
|
147,08
|
| 30/08/2024 |
1.753.039 |
%
|
150,25
|
149,685
|
151,95
|
151,82
|
| 29/08/2024 |
1.239.055 |
%
|
150,07
|
149,38
|
151,40
|
150,25
|
| 28/08/2024 |
1.004.158 |
%
|
148,69
|
148,80
|
150,17
|
149,32
|
| 27/08/2024 |
1.039.673 |
%
|
148,69
|
148,38
|
149,70
|
149,205
|
| 26/08/2024 |
1.157.579 |
%
|
147,68
|
147,48
|
149,48
|
148,56
|
| 23/08/2024 |
1.013.611 |
%
|
149,12
|
146,15
|
148,50
|
147,62
|
| 22/08/2024 |
1.061.325 |
%
|
149,12
|
146,73
|
150,05
|
147,13
|
| 21/08/2024 |
982.339 |
%
|
149,10
|
148,87
|
149,98
|
149,75
|
| 20/08/2024 |
798.072 |
%
|
149,65
|
148,30
|
149,70
|
149,05
|
| 19/08/2024 |
1.443.477 |
%
|
147,91
|
147,62
|
149,72
|
149,67
|
| 16/08/2024 |
1.114.876 |
%
|
146,35
|
145,74
|
148,75
|
148,36
|
| 15/08/2024 |
637.359 |
%
|
146,35
|
146,4504
|
148,36
|
147,04
|
| 14/08/2024 |
621.337 |
%
|
146,35
|
145,61
|
146,946
|
146,46
|
| 13/08/2024 |
1.114.954 |
%
|
146,35
|
145,72
|
147,45
|
146,90
|
| 12/08/2024 |
1.249.318 |
%
|
146,11
|
145,49
|
148,15
|
145,91
|
| 09/08/2024 |
1.843.055 |
%
|
147,08
|
145,15
|
147,225
|
146,60
|
| 08/08/2024 |
925.722 |
%
|
145,24
|
144,755
|
147,16
|
147,02
|
| 07/08/2024 |
1.245.641 |
%
|
146,14
|
144,31
|
147,63
|
144,41
|
| 06/08/2024 |
1.457.663 |
%
|
146,14
|
145,18
|
148,28
|
145,73
|
| 05/08/2024 |
2.047.445 |
%
|
148,11
|
144,18
|
148,00
|
146,54
|
| 02/08/2024 |
1.118.751 |
%
|
148,11
|
146,68
|
150,00
|
148,83
|
| 01/08/2024 |
2.012.267 |
%
|
151,00
|
146,50
|
150,95
|
148,40
|
| 31/07/2024 |
3.315.651 |
%
|
151,00
|
146,68
|
153,505
|
150,94
|
