Mercado fechará em 5 h 35 min

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
128,79-0,39 (-0,30%)
A partir de 10:25AM EDT. Mercado aberto.
Período:
12 de abr. de 2023 - 12 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de abr. de 2024128,51128,93128,11128,79128,79218.093
11 de abr. de 2024129,08130,26128,59129,18129,182.296.900
10 de abr. de 2024129,90130,32128,45129,30129,302.450.900
09 de abr. de 2024130,49131,64130,02130,69130,691.966.800
08 de abr. de 2024130,29130,73129,43130,00130,002.290.900
05 de abr. de 2024129,22130,78128,91130,29130,291.640.000
04 de abr. de 2024133,20133,48129,04129,56129,562.289.700
03 de abr. de 2024132,18133,02131,30132,52132,521.851.300
02 de abr. de 2024132,99133,41131,66132,15132,152.032.600
01 de abr. de 2024132,82133,36132,00133,34133,341.392.700
28 de mar. de 2024132,18133,20131,57132,67132,672.368.800
27 de mar. de 2024131,05132,27130,71131,87131,871.802.600
26 de mar. de 2024130,39131,50130,36130,90130,902.272.300
25 de mar. de 2024131,63131,63129,38130,52130,522.539.700
22 de mar. de 2024132,90133,13131,62131,70131,701.770.500
21 de mar. de 2024132,50134,22131,83132,48132,482.075.400
20 de mar. de 2024133,36133,88131,27132,32132,322.999.000
19 de mar. de 2024131,67133,29131,00132,96132,962.466.600
18 de mar. de 2024134,15134,92132,24132,48132,483.603.100
15 de mar. de 2024134,45135,45133,68134,27134,274.225.500
14 de mar. de 2024136,96137,04134,18135,03135,032.353.200
13 de mar. de 2024135,97138,07135,97136,96136,962.809.400
12 de mar. de 2024136,44137,40135,60136,02136,021.633.000
11 de mar. de 2024134,94137,89134,73136,73136,732.547.600
08 de mar. de 2024135,63135,88134,37135,15135,151.645.400
07 de mar. de 2024135,94136,79134,31135,40135,403.342.300
06 de mar. de 2024137,14137,47134,57135,52135,522.232.100
05 de mar. de 2024137,66137,85135,01136,28136,282.750.200
04 de mar. de 2024140,45141,43138,72138,81138,812.705.000
01 de mar. de 2024139,08141,28138,52140,79140,791.782.500
29 de fev. de 2024140,58140,64137,96139,48139,483.482.300
28 de fev. de 2024138,82140,63138,30140,08140,081.584.600
27 de fev. de 2024142,58142,58138,53139,50139,502.319.700
27 de fev. de 20240.19 Dividendo
26 de fev. de 2024142,59143,21141,21142,58142,391.984.800
23 de fev. de 2024143,50144,20141,87142,59142,401.380.000
22 de fev. de 2024142,38144,35141,54143,52143,331.673.100
21 de fev. de 2024140,66141,27139,98141,17140,981.539.100
20 de fev. de 2024141,77142,10139,85141,04140,852.128.100
16 de fev. de 2024144,12144,44142,15142,28142,093.311.100
15 de fev. de 2024143,24144,53142,89144,05143,861.849.500
14 de fev. de 2024139,79143,35139,43143,08142,892.499.100
13 de fev. de 2024136,83139,68136,21139,00138,812.250.700
12 de fev. de 2024140,41140,41137,19137,55137,372.465.800
09 de fev. de 2024138,60140,98137,00140,61140,422.061.500
08 de fev. de 2024137,00139,00136,68138,85138,661.770.500
07 de fev. de 2024136,04137,48135,78136,75136,571.517.600
06 de fev. de 2024135,47135,84134,57135,26135,081.480.600
05 de fev. de 2024136,00136,26134,42134,94134,762.616.700
02 de fev. de 2024137,82138,71135,24136,64136,462.547.400
01 de fev. de 2024137,43137,96135,00137,92137,742.717.200
31 de jan. de 2024134,61139,78133,51137,58137,404.345.500
30 de jan. de 2024138,42138,76137,22137,55137,372.251.400
29 de jan. de 2024139,58140,00138,25138,58138,401.474.600
26 de jan. de 2024139,07139,82138,69139,42139,231.800.400
25 de jan. de 2024138,76139,75138,45138,94138,751.513.700
24 de jan. de 2024139,85140,11137,73137,86137,681.418.800
23 de jan. de 2024138,22139,40137,94139,17138,981.241.600
22 de jan. de 2024137,64138,72137,54137,57137,391.515.100
19 de jan. de 2024138,75138,86137,40137,72137,541.294.100
18 de jan. de 2024136,62138,16136,01138,03137,851.450.000
17 de jan. de 2024137,00137,08135,69136,62136,441.340.000
16 de jan. de 2024137,95138,16136,50137,15136,971.166.800
12 de jan. de 2024138,26138,78137,43137,92137,741.132.700
11 de jan. de 2024137,56138,10136,85137,74137,561.192.600
10 de jan. de 2024137,72138,33136,90137,63137,451.735.300
09 de jan. de 2024136,14138,47136,14137,72137,541.328.500
08 de jan. de 2024135,95136,73135,44136,46136,281.438.700
05 de jan. de 2024135,76136,88135,24135,61135,431.698.400
04 de jan. de 2024135,88136,59135,37135,97135,791.236.200
03 de jan. de 2024135,78136,17135,05135,71135,531.444.000
02 de jan. de 2024135,50136,40135,21135,78135,601.848.300
29 de dez. de 2023136,81137,11136,32136,81136,631.087.700
28 de dez. de 2023136,71137,31136,49136,76136,58720.400
27 de dez. de 2023137,22137,59136,34136,71136,531.002.200
26 de dez. de 2023137,79138,00137,02137,29137,111.028.000
22 de dez. de 2023137,73138,70137,27137,67137,491.192.300
21 de dez. de 2023137,17138,08136,81137,88137,701.604.300
20 de dez. de 2023137,67138,63136,14136,59136,411.751.500
19 de dez. de 2023138,07139,17137,81138,55138,371.930.000
18 de dez. de 2023139,60139,87137,98138,09137,911.892.200
15 de dez. de 2023140,88141,47138,51138,83138,654.548.800
14 de dez. de 2023143,00143,47140,24140,85140,662.287.900
13 de dez. de 2023141,45142,77140,98142,35142,162.177.600
12 de dez. de 2023139,87140,38139,03140,33140,141.552.000
11 de dez. de 2023136,32139,34136,32138,56138,381.854.800
08 de dez. de 2023135,00137,38134,87137,14136,961.531.400
07 de dez. de 2023137,52137,56135,43135,55135,372.056.400
06 de dez. de 2023137,68138,45136,11137,14136,962.132.000
05 de dez. de 2023136,85138,04136,83137,42137,241.809.200
04 de dez. de 2023136,63137,97136,46137,82137,642.226.900
01 de dez. de 2023138,01138,26137,44137,76137,581.931.700
30 de nov. de 2023137,52138,17136,96138,01137,832.402.100
29 de nov. de 2023136,88138,40136,64137,31137,131.304.000
28 de nov. de 2023136,73137,29136,25136,38136,201.404.500
28 de nov. de 20230.19 Dividendo
27 de nov. de 2023136,52137,55136,17137,12136,751.254.200
24 de nov. de 2023136,32136,81135,76136,60136,23583.900
22 de nov. de 2023136,78137,07136,07136,12135,751.153.700
21 de nov. de 2023135,69136,30135,14136,06135,691.391.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...