Mercado fechará em 2 h 34 min

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
115,86+2,69 (+2,38%)
A partir de 01:26PM EDT. Mercado aberto.
Período:
23 de mar. de 2022 - 23 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mar. de 2023113,79116,60113,67115,86115,861.156.407
22 de mar. de 2023114,29115,10113,14113,16113,162.265.500
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
04 de jan. de 2023123,40126,20123,40125,01124,801.498.100
03 de jan. de 2023123,59124,70122,32122,80122,591.677.800
30 de dez. de 2022121,78122,33120,79122,18121,971.164.400
29 de dez. de 2022120,12122,90119,42122,19121,981.222.800
28 de dez. de 2022120,90121,37119,47119,54119,34898.300
27 de dez. de 2022121,32121,37120,34120,82120,61823.500
23 de dez. de 2022121,02121,93120,58121,51121,30844.700
22 de dez. de 2022121,81122,20120,26121,42121,211.335.300
21 de dez. de 2022121,16122,79120,17122,50122,291.615.100
20 de dez. de 2022120,54122,06120,34120,42120,211.181.100
19 de dez. de 2022121,56121,69120,36120,79120,581.606.700
16 de dez. de 2022120,77121,99119,90121,74121,534.312.600
15 de dez. de 2022123,63124,24121,33121,73121,521.686.500
14 de dez. de 2022125,85126,63123,77124,66124,451.477.000
13 de dez. de 2022127,76128,91124,45125,68125,472.416.600
12 de dez. de 2022125,75126,12123,47125,60125,391.666.800
09 de dez. de 2022126,10126,10124,18124,71124,501.985.500
08 de dez. de 2022127,05127,48125,23126,11125,892.259.600
07 de dez. de 2022127,77128,10125,32126,01125,791.489.700
06 de dez. de 2022130,16130,16126,76127,41127,191.943.900
05 de dez. de 2022132,17133,34130,01130,42130,201.745.200
02 de dez. de 2022130,58132,86130,36132,28132,051.233.200
01 de dez. de 2022131,83132,07130,13131,62131,391.806.200
30 de nov. de 2022127,69131,25126,74130,78130,562.809.700
29 de nov. de 2022127,79128,72126,91127,59127,371.330.200
29 de nov. de 20220.19 Dividendo
28 de nov. de 2022129,02130,14128,17128,35127,941.332.000
25 de nov. de 2022129,98130,27129,15129,50129,09781.300
23 de nov. de 2022130,00131,62129,40130,96130,541.574.800
22 de nov. de 2022128,16129,65127,02129,52129,111.509.400
21 de nov. de 2022129,50130,02126,40127,86127,451.846.900
18 de nov. de 2022129,79130,28128,46130,08129,671.648.500
17 de nov. de 2022127,28129,62126,18128,65128,241.437.900
16 de nov. de 2022129,21130,84128,36129,34128,931.464.600
15 de nov. de 2022130,93131,87127,10128,78128,372.266.700
14 de nov. de 2022131,19131,69129,47129,56129,152.412.900
11 de nov. de 2022130,61131,41128,41131,23130,812.057.800
10 de nov. de 2022129,62131,55128,38130,30129,882.564.900
09 de nov. de 2022129,00129,14126,00126,29125,892.413.000
08 de nov. de 2022130,19131,47127,83129,10128,692.554.600
07 de nov. de 2022130,18133,40129,96132,42132,002.714.600
04 de nov. de 2022126,87129,82126,62129,76129,352.231.500
03 de nov. de 2022127,51129,37126,58126,62126,222.340.800
02 de nov. de 2022126,00132,71123,72128,66128,254.902.200
01 de nov. de 2022126,29127,70125,28126,27125,872.576.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...