EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de mai. de 2023125,15126,86124,48126,80126,801.884.200
25 de mai. de 2023124,82125,80123,95125,40125,401.782.300
24 de mai. de 2023125,46126,12124,39125,40125,401.353.500
23 de mai. de 2023124,50125,60124,02125,29125,291.663.500
22 de mai. de 2023126,31126,70124,72125,12125,121.445.800
19 de mai. de 2023126,50127,29125,11125,66125,662.241.000
18 de mai. de 2023125,40126,30124,43126,21126,212.421.300
17 de mai. de 2023124,28125,68123,54124,92124,922.899.600
16 de mai. de 2023124,28125,54123,95125,12125,122.664.300
15 de mai. de 2023124,92125,51123,88124,84124,841.826.400
12 de mai. de 2023125,88126,75124,74125,47125,472.533.200
11 de mai. de 2023125,37126,74124,36125,32125,323.183.900
10 de mai. de 2023129,32129,50122,93124,74124,744.824.200
09 de mai. de 2023125,51126,55124,84125,41125,412.916.900
08 de mai. de 2023125,25126,18124,28125,76125,761.831.400
05 de mai. de 2023123,78125,66123,27125,42125,422.806.500
04 de mai. de 2023125,93125,98123,86124,01124,012.534.400
03 de mai. de 2023126,31126,85124,82125,07125,071.769.400
02 de mai. de 2023126,89127,42124,74126,16126,161.862.100
01 de mai. de 2023127,14127,67126,34127,42127,421.438.300
28 de abr. de 2023126,44127,70126,28127,28127,281.828.600
27 de abr. de 2023124,05126,73124,05126,51126,512.465.900
26 de abr. de 2023126,21127,04124,09125,12125,124.249.900
25 de abr. de 2023128,99129,87128,87129,50129,501.424.300
24 de abr. de 2023128,61129,61128,22129,48129,481.226.700
21 de abr. de 2023129,05130,12128,70129,11129,111.679.700
20 de abr. de 2023128,28129,58128,15128,80128,801.621.100
19 de abr. de 2023128,58128,90128,06128,18128,181.221.400
18 de abr. de 2023128,81129,38127,82129,04129,041.668.700
17 de abr. de 2023127,37128,42127,12128,08128,081.534.600
14 de abr. de 2023127,98128,53127,44127,87127,871.377.100
13 de abr. de 2023126,58128,72126,58128,28128,281.637.200
12 de abr. de 2023126,28127,18125,82126,13126,131.377.100
11 de abr. de 2023125,13126,25124,74125,68125,681.596.100
10 de abr. de 2023124,79125,80123,74125,62125,621.421.200
06 de abr. de 2023125,80126,05124,75125,16125,161.991.000
05 de abr. de 2023125,24126,27124,84126,15126,152.564.700
04 de abr. de 2023121,43125,47121,23125,24125,243.303.700
03 de abr. de 2023120,14121,65119,60121,35121,351.946.400
31 de mar. de 2023119,38120,53118,97120,45120,452.347.300
30 de mar. de 2023120,00120,05118,84119,10119,101.979.500
29 de mar. de 2023118,08119,33118,08119,19119,191.522.800
28 de mar. de 2023118,09118,44117,36118,02118,021.551.100
27 de mar. de 2023118,90119,40118,14118,64118,642.276.500
24 de mar. de 2023118,08119,21117,61119,03119,032.527.300
23 de mar. de 2023113,79116,60113,67116,04116,042.436.200
22 de mar. de 2023114,29115,10113,14113,16113,162.266.900
21 de mar. de 2023113,11115,15113,11114,94114,942.428.900
20 de mar. de 2023113,01114,28113,01113,52113,521.725.700
17 de mar. de 2023113,65114,01112,98113,35113,353.077.500
16 de mar. de 2023111,39113,79111,39113,53113,532.110.500
15 de mar. de 2023111,39112,03110,72111,38111,382.803.200
14 de mar. de 2023110,76112,06110,21111,48111,482.144.400
13 de mar. de 2023109,53110,97108,53110,07110,072.662.500
10 de mar. de 2023110,60111,89108,92109,19109,192.898.200
09 de mar. de 2023112,17112,79110,31110,46110,462.344.700
08 de mar. de 2023112,26112,52111,79112,28112,281.205.200
07 de mar. de 2023113,19113,63111,60112,14112,141.871.700
06 de mar. de 2023112,99114,39112,66113,19113,191.860.100
03 de mar. de 2023112,77113,20112,05113,15113,151.600.400
02 de mar. de 2023110,41112,66110,40112,29112,292.349.200
01 de mar. de 2023110,98111,03109,73110,41110,412.012.700
28 de fev. de 2023110,68111,24110,47110,94110,942.900.400
28 de fev. de 20230.19 Dividendo
27 de fev. de 2023110,43111,18110,26111,09110,902.300.100
24 de fev. de 2023109,74110,27109,45109,77109,581.997.000
23 de fev. de 2023112,00112,10110,19110,72110,532.459.500
22 de fev. de 2023112,34112,34111,37111,74111,552.270.200
21 de fev. de 2023111,30112,24111,25112,02111,832.656.400
17 de fev. de 2023111,15112,47110,73112,00111,813.370.500
16 de fev. de 2023111,90113,24111,62111,72111,532.742.100
15 de fev. de 2023111,28113,36111,28113,34113,151.602.800
14 de fev. de 2023112,81112,90111,57112,25112,062.662.600
13 de fev. de 2023111,47113,41111,47113,20113,012.552.800
10 de fev. de 2023111,86112,90111,41111,80111,612.904.800
09 de fev. de 2023113,46113,95111,39111,79111,603.079.000
08 de fev. de 2023113,23114,09112,28112,70112,512.159.800
07 de fev. de 2023112,13114,36111,80114,18113,984.637.500
06 de fev. de 2023113,61113,61111,72112,19112,004.208.700
03 de fev. de 2023115,15115,54113,78113,92113,734.393.500
02 de fev. de 2023117,50117,52114,10115,99115,796.355.600
01 de fev. de 2023116,78117,22112,58116,76116,5614.492.300
31 de jan. de 2023129,19129,99128,38128,68128,463.067.700
30 de jan. de 2023128,92129,47128,11128,99128,772.446.900
27 de jan. de 2023129,14130,57128,79128,87128,651.786.200
26 de jan. de 2023128,31129,45128,19129,14128,921.196.100
25 de jan. de 2023126,59127,65126,27127,56127,341.099.800
24 de jan. de 2023127,71128,07126,37127,49127,271.301.800
23 de jan. de 2023125,79127,53125,32127,41127,192.105.600
20 de jan. de 2023124,43126,20123,77125,99125,772.729.800
19 de jan. de 2023123,71124,14122,77123,72123,511.723.200
18 de jan. de 2023123,77124,65122,53123,71123,501.831.000
17 de jan. de 2023124,65125,13123,32123,70123,491.999.300
13 de jan. de 2023126,23126,79124,85125,46125,251.469.500
12 de jan. de 2023125,81126,50123,62126,42126,201.999.500
11 de jan. de 2023124,93127,38123,67126,11125,892.745.400
10 de jan. de 2023124,18124,87122,30124,02123,811.819.600
09 de jan. de 2023123,89126,02123,42124,17123,961.685.700
06 de jan. de 2023125,17125,85123,01123,89123,682.781.900
05 de jan. de 2023124,56125,33124,04124,68124,47929.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...