Take-Two Interactive Software Inc (TTWO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/11/2024 |
770 824 |
-1,22%
|
188,47
|
185,35
|
189,28
|
185,56
|
| 26/11/2024 |
1 283 360 |
0,12%
|
189,76
|
183,53
|
190,43
|
187,85
|
| 25/11/2024 |
1 973 123 |
-0,28%
|
189,83
|
187,50
|
190,4771
|
187,62
|
| 22/11/2024 |
660 458 |
0,84%
|
187,31
|
184,91
|
190,00
|
188,15
|
| 21/11/2024 |
700 257 |
0,58%
|
186,07
|
181,36
|
187,6921
|
186,58
|
| 20/11/2024 |
966 522 |
-0,27%
|
182,12
|
181,06
|
187,98
|
185,50
|
| 19/11/2024 |
1 141 523 |
1,68%
|
178,31
|
177,085
|
186,265
|
186,01
|
| 18/11/2024 |
918 966 |
2,99%
|
178,49
|
177,085
|
183,36
|
182,93
|
| 15/11/2024 |
923 991 |
-2,13%
|
181,00
|
176,6801
|
182,35
|
177,62
|
| 14/11/2024 |
838 540 |
-0,21%
|
178,90
|
178,90
|
182,6199
|
181,48
|
| 13/11/2024 |
741 748 |
0,73%
|
178,66
|
177,17
|
182,6199
|
181,87
|
| 12/11/2024 |
846 804 |
0,65%
|
178,56
|
177,17
|
180,65
|
180,55
|
| 11/11/2024 |
1 007 320 |
0,84%
|
179,13
|
177,00
|
180,51
|
179,39
|
| 08/11/2024 |
1 327 381 |
-0,71%
|
174,00
|
171,54
|
180,53
|
177,90
|
| 07/11/2024 |
2 275 481 |
7,53%
|
174,20
|
165,35
|
180,53
|
179,17
|
| 06/11/2024 |
1 787 282 |
1,58%
|
166,64
|
160,755
|
169,025
|
166,62
|
| 05/11/2024 |
940 162 |
%
|
164,22
|
162,80
|
165,4855
|
164,03
|
| 04/11/2024 |
1 007 619 |
%
|
164,22
|
161,05
|
164,70
|
162,93
|
| 01/11/2024 |
713 986 |
%
|
161,12
|
160,83
|
164,40
|
163,78
|
| 31/10/2024 |
1 001 591 |
%
|
162,75
|
161,28
|
164,46
|
161,72
|
| 30/10/2024 |
1 164 315 |
%
|
162,20
|
160,62
|
164,68
|
162,89
|
| 29/10/2024 |
934 616 |
%
|
162,40
|
158,65
|
163,54
|
162,28
|
| 28/10/2024 |
723 509 |
%
|
162,40
|
160,005
|
162,00
|
160,75
|
| 25/10/2024 |
562 659 |
%
|
162,40
|
161,15
|
163,85
|
161,79
|
| 24/10/2024 |
918 496 |
%
|
161,62
|
159,96
|
163,065
|
161,26
|
| 23/10/2024 |
1 209 223 |
%
|
160,00
|
159,23
|
161,29
|
161,01
|
