Mercado fechará em 5 h 33 min

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
120,07-0,33 (-0,28%)
A partir de 10:27AM EDT. Mercado aberto.
Período:
02 de out. de 2022 - 02 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de out. de 2023119,95120,65119,43120,07120,07283.811
29 de set. de 2023119,95120,82119,64120,40120,401.770.600
28 de set. de 2023118,13120,07117,70119,18119,181.738.400
27 de set. de 2023118,68118,88117,47117,97117,971.245.300
26 de set. de 2023119,12119,39118,23118,36118,361.363.400
25 de set. de 2023118,45119,73118,29119,71119,711.291.200
22 de set. de 2023118,89120,16118,64119,00119,001.994.300
21 de set. de 2023120,10120,35118,76118,80118,801.813.800
20 de set. de 2023121,48121,87120,42120,45120,451.317.000
19 de set. de 2023120,18121,49120,12121,00121,002.403.000
18 de set. de 2023121,18121,18120,00120,60120,602.449.500
15 de set. de 2023122,55122,76120,21120,46120,465.405.600
14 de set. de 2023121,68123,57121,36123,04123,043.112.500
13 de set. de 2023121,42122,69121,19121,68121,684.107.100
12 de set. de 2023122,08123,25121,19121,42121,422.379.300
11 de set. de 2023122,51123,47121,80122,53122,533.626.400
08 de set. de 2023121,40122,24120,53121,75121,751.750.100
07 de set. de 2023120,86121,68120,41120,94120,941.724.600
06 de set. de 2023121,40121,47119,84120,90120,902.273.400
05 de set. de 2023120,54122,38120,19121,50121,501.963.800
01 de set. de 2023121,07122,02119,49120,54120,542.333.100
31 de ago. de 2023120,83121,09119,05119,98119,984.374.900
30 de ago. de 2023120,96121,64120,48120,55120,551.767.600
29 de ago. de 2023120,48121,36119,97120,96120,961.538.600
29 de ago. de 20230.19 Dividendo
28 de ago. de 2023120,00120,60119,76120,52120,331.182.800
25 de ago. de 2023119,93120,19118,99119,69119,501.308.900
24 de ago. de 2023121,55122,42119,88119,91119,721.795.100
23 de ago. de 2023120,15121,58119,73121,32121,131.821.200
22 de ago. de 2023119,02119,70118,76119,53119,341.839.900
21 de ago. de 2023118,43119,13117,82118,60118,411.412.000
18 de ago. de 2023117,87119,43117,82118,36118,171.518.100
17 de ago. de 2023120,33120,71118,69118,76118,571.790.700
16 de ago. de 2023120,89121,62120,37120,68120,491.554.900
15 de ago. de 2023121,87122,48121,22121,42121,231.500.000
14 de ago. de 2023122,11123,56121,78122,77122,581.713.200
11 de ago. de 2023121,55122,38121,09122,20122,011.894.200
10 de ago. de 2023123,09123,67121,54122,27122,081.683.300
09 de ago. de 2023122,88123,33121,45121,92121,732.404.200
08 de ago. de 2023122,89123,56122,49122,61122,422.409.800
07 de ago. de 2023123,21124,65122,68124,05123,852.662.000
04 de ago. de 2023124,04124,31122,47122,59122,402.798.100
03 de ago. de 2023125,58126,85123,72123,83123,634.083.400
02 de ago. de 2023130,00130,14125,47126,31126,115.112.600
01 de ago. de 2023135,52137,35135,46136,12135,912.298.800
31 de jul. de 2023137,44138,05135,84136,35136,142.246.800
28 de jul. de 2023138,35138,59137,52137,85137,631.508.700
27 de jul. de 2023139,56140,18137,03137,51137,292.311.500
26 de jul. de 2023139,04139,26137,95138,83138,611.602.400
25 de jul. de 2023137,70139,78137,53139,57139,351.507.900
24 de jul. de 2023137,66137,94136,78137,76137,541.319.800
21 de jul. de 2023137,53138,24136,89137,06136,844.562.700
20 de jul. de 2023136,39138,24136,39137,13136,911.829.300
19 de jul. de 2023138,77139,61136,69136,84136,622.290.300
18 de jul. de 2023138,55138,95137,33138,87138,651.641.900
17 de jul. de 2023138,29140,30137,67138,25138,032.882.700
14 de jul. de 2023136,78137,87136,05137,34137,121.369.500
13 de jul. de 2023136,83137,50136,49136,71136,491.700.200
12 de jul. de 2023137,93138,15135,15135,47135,262.848.300
11 de jul. de 2023130,54139,38130,50137,33137,115.288.400
10 de jul. de 2023129,72131,42129,72130,54130,331.900.400
07 de jul. de 2023130,49131,26128,54129,20129,001.793.100
06 de jul. de 2023128,80130,81128,67130,70130,491.682.600
05 de jul. de 2023130,18130,55129,13129,89129,691.756.400
03 de jul. de 2023129,10131,01129,01130,87130,66896.900
30 de jun. de 2023131,02131,54129,56129,70129,501.779.100
29 de jun. de 2023130,72130,97128,79130,45130,241.567.400
28 de jun. de 2023131,16132,87130,27130,66130,452.282.000
27 de jun. de 2023127,48131,57127,23131,38131,172.462.000
26 de jun. de 2023124,94127,34124,69126,67126,471.537.000
23 de jun. de 2023124,91125,78124,58125,25125,052.074.400
22 de jun. de 2023124,20125,94124,08125,45125,251.445.700
21 de jun. de 2023125,47126,47124,41124,57124,372.657.700
20 de jun. de 2023127,94128,42126,23126,41126,212.130.500
16 de jun. de 2023129,98130,00128,22128,66128,463.123.400
15 de jun. de 2023128,58129,05127,69128,99128,791.723.000
14 de jun. de 2023127,05128,50126,61127,90127,701.536.000
13 de jun. de 2023125,76127,61125,68127,32127,121.892.300
12 de jun. de 2023125,91126,16125,27125,76125,562.349.500
09 de jun. de 2023126,97127,26125,82125,94125,741.791.700
08 de jun. de 2023126,65128,59126,50127,11126,911.882.700
07 de jun. de 2023127,14128,67125,44126,24126,042.180.300
06 de jun. de 2023127,32128,16126,96127,14126,941.461.000
05 de jun. de 2023126,70128,19126,70127,02126,822.075.800
02 de jun. de 2023127,83128,01126,46127,67127,471.727.700
01 de jun. de 2023128,00128,55127,31127,69127,491.534.200
31 de mai. de 2023126,48128,31126,22128,00127,802.791.000
30 de mai. de 2023127,03127,39126,10126,48126,282.247.600
30 de mai. de 20230.19 Dividendo
26 de mai. de 2023125,15126,86124,48126,80126,411.884.200
25 de mai. de 2023124,82125,80123,95125,40125,011.782.300
24 de mai. de 2023125,46126,12124,39125,40125,011.353.500
23 de mai. de 2023124,50125,60124,02125,29124,911.663.500
22 de mai. de 2023126,31126,70124,72125,12124,741.445.800
19 de mai. de 2023126,50127,29125,11125,66125,272.241.000
18 de mai. de 2023125,40126,30124,43126,21125,822.421.300
17 de mai. de 2023124,28125,68123,54124,92124,542.899.600
16 de mai. de 2023124,28125,54123,95125,12124,742.664.300
15 de mai. de 2023124,92125,51123,88124,84124,461.826.400
12 de mai. de 2023125,88126,75124,74125,47125,082.533.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...