Mercado abrirá em 8 h 58 min

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
142,59-0,93 (-0,65%)
No fechamento: 04:00PM EST
142,59 0,00 (0,00%)
Pós-fechamento: 08:00PM EST
Período:
25 de fev. de 2023 - 25 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de fev. de 2024143,50144,20141,87142,59142,591.380.000
22 de fev. de 2024142,38144,35141,54143,52143,521.673.100
21 de fev. de 2024140,66141,27139,98141,17141,171.539.100
20 de fev. de 2024141,77142,10139,85141,04141,042.128.100
16 de fev. de 2024144,12144,44142,15142,28142,283.311.100
15 de fev. de 2024143,24144,53142,89144,05144,051.849.500
14 de fev. de 2024139,79143,35139,43143,08143,082.499.100
13 de fev. de 2024136,83139,68136,21139,00139,002.250.700
12 de fev. de 2024140,41140,41137,19137,55137,552.465.800
09 de fev. de 2024138,60140,98137,00140,61140,612.061.500
08 de fev. de 2024137,00139,00136,68138,85138,851.770.500
07 de fev. de 2024136,04137,48135,78136,75136,751.517.600
06 de fev. de 2024135,47135,84134,57135,26135,261.480.600
05 de fev. de 2024136,00136,26134,42134,94134,942.616.700
02 de fev. de 2024137,82138,71135,24136,64136,642.547.400
01 de fev. de 2024137,43137,96135,00137,92137,922.717.200
31 de jan. de 2024134,61139,78133,51137,58137,584.345.500
30 de jan. de 2024138,42138,76137,22137,55137,552.251.400
29 de jan. de 2024139,58140,00138,25138,58138,581.474.600
26 de jan. de 2024139,07139,82138,69139,42139,421.800.400
25 de jan. de 2024138,76139,75138,45138,94138,941.513.700
24 de jan. de 2024139,85140,11137,73137,86137,861.418.800
23 de jan. de 2024138,22139,40137,94139,17139,171.241.600
22 de jan. de 2024137,64138,72137,54137,57137,571.515.100
19 de jan. de 2024138,75138,86137,40137,72137,721.294.100
18 de jan. de 2024136,62138,16136,01138,03138,031.450.000
17 de jan. de 2024137,00137,08135,69136,62136,621.340.000
16 de jan. de 2024137,95138,16136,50137,15137,151.166.800
12 de jan. de 2024138,26138,78137,43137,92137,921.132.700
11 de jan. de 2024137,56138,10136,85137,74137,741.192.600
10 de jan. de 2024137,72138,33136,90137,63137,631.735.300
09 de jan. de 2024136,14138,47136,14137,72137,721.328.500
08 de jan. de 2024135,95136,73135,44136,46136,461.438.700
05 de jan. de 2024135,76136,88135,24135,61135,611.698.400
04 de jan. de 2024135,88136,59135,37135,97135,971.236.200
03 de jan. de 2024135,78136,17135,05135,71135,711.444.000
02 de jan. de 2024135,50136,40135,21135,78135,781.848.300
29 de dez. de 2023136,81137,11136,32136,81136,811.087.700
28 de dez. de 2023136,71137,31136,49136,76136,76720.400
27 de dez. de 2023137,22137,59136,34136,71136,711.002.200
26 de dez. de 2023137,79138,00137,02137,29137,291.028.000
22 de dez. de 2023137,73138,70137,27137,67137,671.192.300
21 de dez. de 2023137,17138,08136,81137,88137,881.604.300
20 de dez. de 2023137,67138,63136,14136,59136,591.751.500
19 de dez. de 2023138,07139,17137,81138,55138,551.930.000
18 de dez. de 2023139,60139,87137,98138,09138,091.892.200
15 de dez. de 2023140,88141,47138,51138,83138,834.548.800
14 de dez. de 2023143,00143,47140,24140,85140,852.287.900
13 de dez. de 2023141,45142,77140,98142,35142,352.177.600
12 de dez. de 2023139,87140,38139,03140,33140,331.552.000
11 de dez. de 2023136,32139,34136,32138,56138,561.854.800
08 de dez. de 2023135,00137,38134,87137,14137,141.531.400
07 de dez. de 2023137,52137,56135,43135,55135,552.056.400
06 de dez. de 2023137,68138,45136,11137,14137,142.132.000
05 de dez. de 2023136,85138,04136,83137,42137,421.809.200
04 de dez. de 2023136,63137,97136,46137,82137,822.226.900
01 de dez. de 2023138,01138,26137,44137,76137,761.931.700
30 de nov. de 2023137,52138,17136,96138,01138,012.402.100
29 de nov. de 2023136,88138,40136,64137,31137,311.304.000
28 de nov. de 2023136,73137,29136,25136,38136,381.404.500
28 de nov. de 20230.19 Dividendo
27 de nov. de 2023136,52137,55136,17137,12136,931.254.200
24 de nov. de 2023136,32136,81135,76136,60136,41583.900
22 de nov. de 2023136,78137,07136,07136,12135,931.153.700
21 de nov. de 2023135,69136,30135,14136,06135,871.391.100
20 de nov. de 2023133,88135,71133,62135,45135,262.312.400
17 de nov. de 2023133,17133,76132,40133,70133,512.717.100
16 de nov. de 2023134,31134,39132,71133,40133,222.054.600
15 de nov. de 2023134,45134,60133,36134,43134,241.750.400
14 de nov. de 2023133,93134,79133,54134,44134,252.326.300
13 de nov. de 2023131,85133,61131,85132,68132,501.333.700
10 de nov. de 2023132,13133,19131,36132,78132,602.492.200
09 de nov. de 2023131,50132,41130,75131,30131,122.172.500
08 de nov. de 2023130,47131,18129,97130,74130,561.963.900
07 de nov. de 2023130,00131,20129,57129,73129,551.865.600
06 de nov. de 2023129,58129,99128,21129,27129,091.516.500
03 de nov. de 2023128,74129,76126,76129,59129,412.642.200
02 de nov. de 2023129,97130,88126,91128,28128,103.990.400
01 de nov. de 2023123,83124,82122,48123,78123,612.724.800
31 de out. de 2023121,92124,48121,63123,79123,622.300.500
30 de out. de 2023123,42123,42119,92121,31121,142.408.400
27 de out. de 2023123,62123,98122,38122,63122,461.494.200
26 de out. de 2023125,72125,76123,45123,64123,471.715.800
25 de out. de 2023127,28127,78125,44125,72125,551.141.200
24 de out. de 2023126,54127,88126,48127,66127,481.148.600
23 de out. de 2023127,41127,89126,18126,34126,161.363.900
20 de out. de 2023128,68129,19127,37127,44127,261.519.200
19 de out. de 2023130,31130,64127,93128,23128,051.747.800
18 de out. de 2023130,90132,22130,12130,26130,081.479.800
17 de out. de 2023130,70131,87130,34131,03130,851.866.100
16 de out. de 2023132,35133,06131,09131,14130,962.271.400
13 de out. de 2023131,98132,50130,35131,29131,111.547.600
12 de out. de 2023130,23132,90130,12131,57131,392.451.900
11 de out. de 2023128,47130,04128,24129,69129,512.085.000
10 de out. de 2023126,48129,10126,00128,08127,903.612.900
09 de out. de 2023122,59124,80122,20124,59124,421.404.800
06 de out. de 2023120,55123,48120,45122,96122,791.667.000
05 de out. de 2023121,02121,26119,62120,79120,621.320.000
04 de out. de 2023120,07120,89118,71120,72120,552.011.300
03 de out. de 2023120,12120,40118,60119,55119,381.659.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...