Saltar para o conteúdo principal Login

Take-Two Interactive Software Inc (TTWO)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
22/04/2025 1.142.511 2,35% 210,84 202,41 211,7547 209,97
21/04/2025 1.452.374 -3,58% 211,23 202,41 211,99 205,16
17/04/2025 875.834 0,65% 213,80 209,20 215,8513 212,77
16/04/2025 926.120 -1,49% 212,75 209,20 215,8513 211,40
15/04/2025 912.729 0,78% 212,75 211,95 215,3488 214,60
14/04/2025 934.832 0,42% 214,00 210,99 216,00 212,95
11/04/2025 2.085.649 3,75% 204,83 202,26 212,85 212,07
10/04/2025 1.740.915 -1,79% 204,00 196,65 206,36 204,41
09/04/2025 1.586.412 5,99% 194,56 194,12 209,39 208,13
08/04/2025 1.360.195 -0,70% 201,61 193,11 205,21 196,25
07/04/2025 2.699.355 1,52% 191,47 188,56 201,125 197,53
04/04/2025 2.604.048 -6,87% 205,10 194,33 208,33 194,58
03/04/2025 1.525.685 -1,03% 205,46 204,97 211,50 208,93
02/04/2025 1.278.780 0,46% 207,88 207,00 212,7019 211,10
01/04/2025 1.262.907 1,39% 205,00 204,76 210,57 210,13
31/03/2025 1.953.315 -1,53% 214,28 200,66 207,89 207,25
28/03/2025 1.145.049 -1,78% 214,28 209,32 215,14 210,47
27/03/2025 840.584 -0,74% 215,77 213,631 216,6363 214,29
26/03/2025 1.468.064 -0,95% 217,00 211,947 220,93 215,89
25/03/2025 1.044.164 2,08% 213,66 211,59 218,56 217,95
24/03/2025 1.025.392 0,02% 207,51 211,90 217,175 213,51
21/03/2025 1.521.167 1,81% 207,51 204,21 214,23 213,47
20/03/2025 1.124.189 0,37% 206,93 206,90 211,46 209,63
19/03/2025 1.119.593 2,22% 204,00 203,48 210,7125 208,86
18/03/2025 595.388 -1,13% 205,96 203,70 206,36 204,32
17/03/2025 1.432.023 0,94% 203,82 203,06 207,65 206,50
14/03/2025 748.214 0,45% 205,67 201,835 206,32 204,57
13/03/2025 923.312 -0,83% 204,48 202,00 206,20 203,63
12/03/2025 1.060.876 0,75% 204,48 203,49 206,72 205,33
11/03/2025 1.172.575 0,93% 202,04 201,77 205,97 203,80
10/03/2025 1.085.894 -1,18% 201,62 197,00 202,44 201,93
07/03/2025 1.085.360 -1,70% 206,76 198,71 207,4483 204,33
06/03/2025 1.779.504 -3,23% 214,20 207,33 216,464 207,87
05/03/2025 1.188.875 3,00% 208,10 208,10 215,27 214,81
04/03/2025 1.657.580 0,24% 207,98 202,01 209,09 208,55
03/03/2025 1.391.074 -1,85% 212,89 207,78 214,4999 208,05
28/02/2025 842.885 1,81% 209,85 206,71 212,085 211,98
27/02/2025 797.408 -0,43% 208,81 207,625 211,37 208,21
26/02/2025 649.850 0,58% 210,48 207,4601 210,27 209,11
25/02/2025 1.030.234 -1,94% 210,48 206,20 210,48 207,91
24/02/2025 622.003 -1,38% 216,00 209,27 212,33 212,02
21/02/2025 861.949 -1,67% 216,00 210,66 216,53 214,9888
20/02/2025 988.071 0,03% 218,59 209,0446 215,33 215,24
19/02/2025 1.176.127 -0,56% 208,64 212,4573 218,7499 215,18
18/02/2025 1.656.877 3,65% 210,23 208,485 216,52 216,38
17/02/2025 574.790 0,00% 210,23 208,55 212,50 208,76
14/02/2025 1.066.157 -0,63% 209,18 208,55 211,9999 208,76
13/02/2025 1.023.830 -1,52% 209,18 207,825 210,42 210,09
12/02/2025 724.072 -0,36% 212,33 206,555 210,105 209,18
11/02/2025 1.422.627 -1,21% 212,33 208,38 214,04 209,94
10/02/2025 2.236.572 1,79% 198,00 206,275 215,8442 212,51
07/02/2025 4.992.680 14,03% 183,96 195,97 212,88 208,77
06/02/2025 1.605.132 -1,00% 183,96 181,86 184,52 183,08
05/02/2025 1.014.180 0,75% 186,14 182,93 185,99 184,92
04/02/2025 1.020.201 -1,36% 184,62 182,66 186,61 183,54
03/02/2025 1.245.871 0,30% 190,87 182,89 187,57 186,07
31/01/2025 1.278.471 -2,99% 190,87 185,40 190,74 185,51
30/01/2025 798.520 0,60% 190,91 189,875 192,50 191,23
29/01/2025 1.073.866 1,58% 186,92 186,92 191,605 190,09
28/01/2025 1.241.375 -0,39% 186,85 185,725 189,70 187,14
27/01/2025 1.740.382 1,28% 185,05 184,25 190,575 187,87
24/01/2025 906.132 0,91% 183,82 182,565 185,63 185,49
23/01/2025 1.521.015 -2,22% 183,28 179,715 184,6875 183,82
22/01/2025 812.352 1,54% 185,14 183,54 188,18 187,99
21/01/2025 981.908 -0,68% 187,55 184,425 189,00 185,14
20/01/2025 632.726 0,00% 186,95 184,82 186,95 186,41
17/01/2025 813.901 1,66% 181,40 184,82 186,95 186,41
16/01/2025 786.522 1,13% 181,40 181,26 184,455 183,37
15/01/2025 846.625 0,72% 183,40 179,58 183,755 181,32
14/01/2025 660.076 0,71% 178,61 178,65 181,53 180,03
13/01/2025 541.894 0,08% 178,61 178,06 179,98 178,76
10/01/2025 991.119 1,50% 181,31 177,35 183,90 178,61
09/01/2025 1.515.794 1,08% 181,31 180,17 183,91 183,74
08/01/2025 919.835 1,10% 181,31 180,17 183,91 183,74
07/01/2025 1.660.998 -3,83% 190,64 180,875 188,71 181,75
06/01/2025 948.890 0,12% 190,64 188,35 192,14 188,98
03/01/2025 1.138.164 3,10% 184,60 184,60 189,18 188,75
02/01/2025 811.551 -0,55% 184,66 180,87 185,1035 183,07
31/12/2024 0 -0,25% 184,77 183,73 185,69 184,08
30/12/2024 741.199 -1,01% 184,19 182,00 185,93 184,08
27/12/2024 550.224 -0,39% 184,75 184,699 188,31 186,43
26/12/2024 456.160 0,96% 184,75 184,71 187,56 187,16
24/12/2024 0 2,34% 184,00 183,63 185,82 185,39
23/12/2024 738.139 0,69% 181,09 181,085 183,37 183,22
20/12/2024 987.348 0,35% 180,00 179,98 184,11 181,97
19/12/2024 847.983 -0,29% 186,52 181,16 184,49 181,38
18/12/2024 0 -2,17% 186,52 181,64 188,38 181,90
17/12/2024 626.275 -0,67% 186,64 185,85 187,32 185,93
16/12/2024 1.425.109 0,92% 186,03 185,315 188,74 187,18
13/12/2024 708.401 -2,19% 189,33 184,70 190,54 185,48
12/12/2024 395.019 -0,43% 189,33 188,27 190,54 189,64
11/12/2024 916.323 2,75% 188,88 186,05 191,26 190,46
10/12/2024 855.455 -1,35% 186,71 184,72 188,24 185,36
09/12/2024 835.869 -0,95% 190,00 187,71 191,04 187,90
06/12/2024 963.171 -0,17% 189,35 188,485 191,905 189,71
05/12/2024 1.343.034 0,97% 188,50 188,05 191,61 190,03
04/12/2024 792.896 0,07% 187,40 187,25 188,88 188,20
03/12/2024 627.138 0,06% 187,40 186,935 188,38 188,06
02/12/2024 661.888 -0,23% 188,38 187,00 188,91 187,95
29/11/2024 420.653 5,09% 186,63 185,00 195,00 188,38

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco