Take-Two Interactive Software Inc (TTWO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/11/2026 |
3.728.093 |
1,63%
|
212,40
|
207,1001
|
218,7819
|
213,36
|
| 04/11/2026 |
2.698.871 |
7,70%
|
200,00
|
197,95
|
213,00
|
208,90
|
| 03/11/2026 |
1.414.055 |
1,50%
|
194,4812
|
192,92
|
197,40
|
194,99
|
| 02/11/2026 |
1.355.364 |
0,95%
|
192,67
|
190,36
|
195,96
|
192,10
|
| 30/10/2026 |
1.957.589 |
-1,72%
|
192,97
|
183,86
|
194,34
|
190,17
|
| 29/10/2026 |
1.474.413 |
-1,22%
|
197,07
|
191,58
|
197,07
|
193,39
|
| 28/10/2026 |
1.159.826 |
-3,06%
|
200,58
|
195,09
|
201,50
|
195,29
|
| 27/10/2026 |
1.070.043 |
-1,02%
|
203,40
|
200,00
|
204,51
|
201,28
|
| 26/10/2026 |
945.986 |
-0,18%
|
203,5379
|
199,90
|
205,04
|
203,35
|
| 23/10/2026 |
940.219 |
-1,98%
|
207,37
|
203,53
|
208,99
|
203,69
|
| 22/10/2026 |
1.452.949 |
0,80%
|
207,36
|
206,16
|
211,99
|
207,81
|
| 21/10/2026 |
1.300.657 |
-0,27%
|
206,33
|
204,28
|
208,3999
|
206,16
|
| 20/10/2026 |
728.635 |
0,87%
|
205,33
|
204,95
|
207,37
|
206,70
|
| 19/10/2026 |
1.067.184 |
-0,18%
|
204,97
|
204,00
|
206,57
|
204,92
|
| 16/10/2026 |
1.105.283 |
-1,94%
|
210,25
|
203,7312
|
212,16
|
205,28
|
| 15/10/2026 |
1.713.286 |
4,05%
|
203,74
|
202,49
|
210,8142
|
209,38
|
| 14/10/2026 |
1.645.363 |
0,44%
|
201,67
|
200,93
|
206,71
|
201,23
|
| 13/10/2026 |
3.333.780 |
-4,07%
|
209,50
|
196,30
|
209,52
|
200,32
|
| 12/10/2026 |
1.261.914 |
-2,17%
|
213,8663
|
206,56
|
214,63
|
208,82
|
| 09/10/2026 |
1.103.197 |
1,99%
|
212,45
|
210,00
|
215,6575
|
213,44
|
| 08/10/2026 |
1.660.670 |
2,01%
|
203,60
|
203,25
|
212,33
|
209,37
|
| 07/10/2026 |
1.221.058 |
0,73%
|
202,60
|
201,32
|
205,83
|
204,01
|
| 06/10/2026 |
1.223.953 |
-0,46%
|
204,20
|
201,70
|
205,01
|
202,53
|
| 05/10/2026 |
1.061.729 |
0,36%
|
203,68
|
201,60
|
204,59
|
203,46
|
| 02/10/2026 |
898.138 |
-0,44%
|
204,44
|
201,164
|
204,9988
|
202,73
|
| 01/10/2026 |
1.468.452 |
-1,87%
|
209,81
|
200,47
|
209,81
|
203,62
|
| 30/09/2026 |
1.483.303 |
2,33%
|
203,11
|
203,00
|
210,095
|
207,50
|
| 29/09/2026 |
1.277.536 |
0,32%
|
202,2548
|
200,00
|
203,08
|
202,78
|
| 28/09/2026 |
1.056.022 |
0,46%
|
201,59
|
199,46
|
203,545
|
202,35
|
| 25/09/2026 |
1.075.375 |
-0,80%
|
203,0685
|
200,55
|
203,99
|
201,44
|
| 24/09/2026 |
1.329.139 |
-1,54%
|
207,19
|
202,37
|
209,40
|
202,98
|
| 23/09/2026 |
1.415.253 |
1,52%
|
207,64
|
203,185
|
208,78
|
206,32
|
| 22/09/2026 |
1.754.547 |
-1,59%
|
211,824
|
204,30
|
211,92
|
205,53
|
| 21/09/2026 |
1.331.113 |
2,20%
|
207,00
|
204,00
|
210,50
|
209,92
|
| 18/09/2026 |
1.910.792 |
-2,50%
|
209,96
|
205,27
|
211,7952
|
205,45
|
| 17/09/2026 |
1.647.304 |
-0,55%
|
213,34
|
207,77
|
213,46
|
210,62
|
| 16/09/2026 |
1.191.737 |
-0,01%
|
212,16
|
210,72
|
215,00
|
211,81
|
| 15/09/2026 |
1.436.816 |
-4,89%
|
221,00
|
211,535
|
221,77
|
211,91
|
| 14/09/2026 |
1.267.265 |
3,45%
|
218,2813
|
214,54
|
224,26
|
222,91
|
| 11/09/2026 |
820.154 |
-0,69%
|
217,70
|
215,27
|
219,81
|
215,47
|
| 10/09/2026 |
1.442.901 |
2,76%
|
209,8579
|
209,01
|
219,575
|
216,96
|
| 09/09/2026 |
1.344.990 |
-1,01%
|
213,83
|
208,5183
|
215,00
|
211,14
|
| 08/09/2026 |
1.488.921 |
-0,72%
|
214,69
|
210,18
|
216,255
|
213,29
|
| 04/09/2026 |
1.276.780 |
0,30%
|
214,00
|
211,33
|
216,99
|
214,69
|
| 03/09/2026 |
1.674.147 |
-0,94%
|
218,46
|
213,60
|
220,583
|
214,13
|
| 02/09/2026 |
1.468.936 |
-0,23%
|
217,2705
|
214,85
|
220,7099
|
216,14
|
| 01/09/2026 |
1.809.831 |
-1,36%
|
218,26
|
214,14
|
219,5399
|
216,68
|
| 31/08/2026 |
4.084.967 |
-6,63%
|
234,535
|
216,759
|
235,53
|
219,70
|
| 28/08/2026 |
2.352.102 |
1,04%
|
238,91
|
232,15
|
240,54
|
235,39
|
| 27/08/2026 |
2.674.768 |
-0,19%
|
235,32
|
225,10
|
237,88
|
233,00
|
| 26/08/2026 |
1.085.640 |
0,24%
|
234,50
|
232,56
|
241,2878
|
233,45
|
| 25/08/2026 |
967.707 |
-0,24%
|
234,50
|
232,44
|
237,49
|
232,93
|
| 24/08/2026 |
1.545.052 |
-2,52%
|
240,98
|
232,71
|
242,3683
|
233,50
|
| 21/08/2026 |
856.648 |
-0,22%
|
242,74
|
239,48
|
245,68
|
239,62
|
| 20/08/2026 |
1.309.648 |
1,29%
|
237,8234
|
231,58
|
241,23
|
240,15
|
| 19/08/2026 |
1.358.740 |
-2,27%
|
241,80
|
236,24
|
246,50
|
237,04
|
| 18/08/2026 |
1.059.162 |
0,33%
|
247,03
|
234,91
|
248,305
|
242,40
|
| 17/08/2026 |
1.100.029 |
-2,04%
|
246,56
|
241,04
|
247,43
|
241,61
|
| 14/08/2026 |
589.266 |
2,07%
|
242,64
|
242,1475
|
248,975
|
246,95
|
| 13/08/2026 |
884.609 |
0,41%
|
243,0485
|
239,52
|
245,4294
|
241,91
|
| 12/08/2026 |
1.041.306 |
-3,02%
|
249,78
|
242,25
|
250,51
|
243,00
|
| 11/08/2026 |
1.292.800 |
-1,26%
|
255,11
|
247,83
|
255,28
|
250,50
|
| 10/08/2026 |
1.872.127 |
2,88%
|
249,32
|
247,34
|
256,62
|
253,57
|
| 07/08/2026 |
2.325.464 |
6,07%
|
236,99
|
231,068
|
247,54
|
246,50
|
| 06/08/2026 |
2.255.195 |
-1,11%
|
242,975
|
228,20
|
243,71
|
232,47
|
| 05/08/2026 |
1.060.768 |
-2,12%
|
242,76
|
232,335
|
244,417
|
234,91
|
| 04/08/2026 |
986.646 |
-2,06%
|
243,8536
|
239,51
|
246,25
|
240,22
|
| 03/08/2026 |
938.608 |
0,24%
|
244,26
|
243,50
|
248,4599
|
245,15
|
| 31/07/2026 |
653.803 |
-1,84%
|
243,64
|
237,96
|
243,35
|
242,92
|
| 30/07/2026 |
1.268.967 |
0,44%
|
244,80
|
242,015
|
247,66
|
247,43
|
| 29/07/2026 |
1.457.236 |
-0,55%
|
247,52
|
246,049
|
250,97
|
246,43
|
| 28/07/2026 |
961.356 |
1,47%
|
246,55
|
241,42
|
248,70
|
247,62
|
| 27/07/2026 |
1.149.049 |
5,31%
|
235,47
|
235,47
|
244,51
|
243,95
|
| 24/07/2026 |
737.592 |
0,63%
|
232,98
|
229,585
|
234,16
|
231,65
|
| 23/07/2026 |
745.847 |
-1,41%
|
234,9435
|
228,50
|
234,9435
|
230,25
|
| 22/07/2026 |
617.905 |
-0,92%
|
235,2627
|
232,64
|
239,5142
|
233,58
|
| 21/07/2026 |
454.242 |
-1,31%
|
238,24
|
235,295
|
239,38
|
235,93
|
| 20/07/2026 |
589.546 |
0,99%
|
236,3988
|
235,99
|
241,79
|
238,98
|
| 17/07/2026 |
1.354.209 |
-1,17%
|
238,00
|
232,50
|
239,24
|
236,68
|
| 16/07/2026 |
885.194 |
-1,74%
|
244,20
|
238,00
|
245,4625
|
239,57
|
| 15/07/2026 |
1.017.989 |
2,85%
|
238,13
|
237,0725
|
246,19
|
243,80
|
| 14/07/2026 |
953.853 |
-2,69%
|
238,1945
|
236,24
|
244,09
|
237,04
|
| 13/07/2026 |
707.855 |
0,37%
|
243,90
|
243,13
|
246,6983
|
244,095
|
| 10/07/2026 |
1.153.387 |
-0,22%
|
247,2903
|
242,25
|
249,9242
|
243,20
|
| 09/07/2026 |
1.350.739 |
-2,12%
|
251,00
|
244,295
|
253,68
|
246,10
|
| 08/07/2026 |
898.021 |
-2,52%
|
256,30
|
250,92
|
259,99
|
251,38
|
| 07/07/2026 |
1.058.602 |
-0,26%
|
262,50
|
256,86
|
265,65
|
257,79
|
| 06/07/2026 |
839.538 |
1,31%
|
252,25
|
251,8247
|
258,51
|
258,41
|
| 02/07/2026 |
1.031.699 |
1,94%
|
250,40
|
249,14
|
255,24
|
254,99
|
| 01/07/2026 |
1.222.804 |
0,22%
|
253,50
|
248,14
|
253,50
|
250,32
|
| 30/06/2026 |
1.467.229 |
1,15%
|
246,0012
|
243,2201
|
252,95
|
249,98
|
| 29/06/2026 |
2.169.665 |
3,78%
|
243,53
|
242,30
|
250,47
|
247,15
|
| 26/06/2026 |
1.806.056 |
0,06%
|
240,4788
|
233,40
|
241,10
|
238,53
|
| 25/06/2026 |
1.548.659 |
1,27%
|
237,50
|
230,67
|
240,81
|
238,72
|
| 24/06/2026 |
2.522.216 |
-2,78%
|
249,41
|
234,00
|
250,00
|
235,77
|
| 23/06/2026 |
1.800.393 |
1,38%
|
241,57
|
240,30
|
247,42
|
242,64
|
| 18/06/2026 |
3.469.700 |
4,93%
|
240,00
|
233,23
|
242,125
|
239,57
|
| 17/06/2026 |
1.450.338 |
-0,84%
|
229,00
|
226,50
|
234,72
|
228,03
|
| 16/06/2026 |
2.037.712 |
6,20%
|
215,16
|
214,03
|
230,21
|
229,97
|
| 15/06/2026 |
843.419 |
2,09%
|
214,09
|
211,87
|
217,4388
|
216,23
|
