Mercado fechará em 2 h 11 min

Dave & Buster's Entertainment, Inc. (PLAY)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
53,46-0,04 (-0,08%)
A partir de 01:48PM EDT. Mercado aberto.
Período:
30 de abr. de 2023 - 30 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202453,5053,8852,7853,4653,46617.899
29 de abr. de 202452,3253,7852,2753,5053,501.082.100
26 de abr. de 202451,7952,7751,1952,1752,17957.100
25 de abr. de 202452,4352,7151,4951,8551,851.014.900
24 de abr. de 202455,7356,1853,0953,3353,331.856.600
23 de abr. de 202454,9556,1754,2756,1356,131.008.900
22 de abr. de 202454,7955,2353,6054,5854,581.018.500
19 de abr. de 202453,5354,1653,0653,7053,70949.900
18 de abr. de 202453,8854,7753,2253,6353,631.183.700
17 de abr. de 202455,2655,2653,2353,8253,821.068.600
16 de abr. de 202453,7654,4052,6454,3154,311.384.200
15 de abr. de 202456,5457,4154,0954,4354,432.616.600
12 de abr. de 202459,6559,7855,6456,0956,093.147.000
11 de abr. de 202461,1061,5660,1560,7360,731.109.800
10 de abr. de 202461,8662,2160,5961,1161,111.688.400
09 de abr. de 202463,9264,3162,1663,0063,001.583.200
08 de abr. de 202465,1365,3863,1664,0264,021.122.500
05 de abr. de 202464,9065,6664,2064,6264,62904.700
04 de abr. de 202468,4668,6364,1665,1065,102.376.700
03 de abr. de 202466,4169,8266,1868,2968,295.834.100
02 de abr. de 202463,6963,9061,2861,9161,913.379.100
01 de abr. de 202462,6865,0062,6864,4364,431.230.100
28 de mar. de 202461,9262,9161,4862,6062,601.617.900
27 de mar. de 202460,1862,1359,5361,4661,461.130.800
26 de mar. de 202459,2059,9158,7859,4159,411.225.000
25 de mar. de 202458,6460,4458,0259,0759,071.498.100
22 de mar. de 202462,5762,5760,7460,9460,94704.200
21 de mar. de 202463,5563,5561,2262,6562,651.199.600
20 de mar. de 202462,5763,9962,0263,5563,55491.400
19 de mar. de 202461,9362,8260,4062,7962,79646.200
18 de mar. de 202462,7163,0561,9562,0462,04544.200
15 de mar. de 202462,0363,0261,7762,6762,671.580.300
14 de mar. de 202462,0062,5661,1062,4262,42647.900
13 de mar. de 202462,3963,1362,0662,5462,54523.700
12 de mar. de 202460,8263,0560,5662,5562,55567.200
11 de mar. de 202462,5862,9260,5961,1561,15738.100
08 de mar. de 202463,4864,4961,9963,0463,04449.300
07 de mar. de 202463,5463,7962,5863,2463,24952.500
06 de mar. de 202464,0464,9062,5862,6062,60616.800
05 de mar. de 202460,4762,9960,3362,9162,91703.800
04 de mar. de 202462,4063,1960,9561,3061,30780.700
01 de mar. de 202461,5262,8760,2562,4862,48716.600
29 de fev. de 202463,4963,4961,3461,7461,74912.100
28 de fev. de 202462,5563,6462,1362,7162,71759.000
27 de fev. de 202463,5363,9762,7463,4063,40597.700
26 de fev. de 202463,2263,9262,9263,1463,14541.400
23 de fev. de 202461,8864,1561,6963,7463,74986.600
22 de fev. de 202460,6763,2560,6762,2462,24668.600
21 de fev. de 202460,6960,9059,3760,3060,30651.000
20 de fev. de 202460,0061,4159,9360,7360,73588.200
16 de fev. de 202458,7661,6558,4660,8060,801.042.000
15 de fev. de 202458,5959,6858,1959,4159,411.253.800
14 de fev. de 202459,8459,8457,1158,3158,31530.300
13 de fev. de 202457,9059,6457,2958,5358,53843.000
12 de fev. de 202459,3561,2858,8061,2161,21789.700
09 de fev. de 202458,2859,8658,1059,4759,471.388.500
08 de fev. de 202454,7658,0754,5658,0558,051.042.800
07 de fev. de 202454,9255,1553,7854,2754,27526.900
06 de fev. de 202453,2754,3853,2054,3554,35627.700
05 de fev. de 202454,2854,7253,0953,5853,58866.000
02 de fev. de 202453,3255,3553,2255,1955,19841.100
01 de fev. de 202453,7554,4052,2654,3054,301.533.000
31 de jan. de 202453,6255,1853,0353,5353,531.263.300
30 de jan. de 202452,6253,6751,9853,6353,63860.200
29 de jan. de 202451,2053,2150,8752,8252,82484.100
26 de jan. de 202452,2852,6051,1651,3551,35526.600
25 de jan. de 202451,8753,0851,0852,0352,031.004.400
24 de jan. de 202452,0352,0450,2650,6650,66886.500
23 de jan. de 202451,5452,1051,1251,2551,25900.100
22 de jan. de 202448,9351,1248,8850,7050,701.092.000
19 de jan. de 202448,5349,1047,9448,5748,57835.500
18 de jan. de 202449,3749,4547,9048,6448,641.073.300
17 de jan. de 202448,3949,1648,3948,9648,961.100.200
16 de jan. de 202448,6449,6547,9749,2449,241.286.000
12 de jan. de 202450,4350,5348,4949,2449,241.164.500
11 de jan. de 202450,5550,9349,3849,8449,84955.400
10 de jan. de 202449,8151,0049,3050,8250,821.032.100
09 de jan. de 202450,8951,4249,4249,7649,761.083.800
08 de jan. de 202450,2352,0150,2351,6951,691.290.500
05 de jan. de 202450,7751,6049,2750,6750,673.301.100
04 de jan. de 202450,8851,4650,4851,0651,061.023.700
03 de jan. de 202453,4653,4651,0251,2951,291.154.600
02 de jan. de 202453,5554,8552,7854,2254,221.676.300
29 de dez. de 202354,0554,5153,3653,8553,85971.600
28 de dez. de 202355,9855,9854,1454,3754,37579.800
27 de dez. de 202355,0555,6554,6355,1855,18937.300
26 de dez. de 202353,4055,2852,8854,8454,84872.700
22 de dez. de 202352,7553,5652,4153,2053,20903.700
21 de dez. de 202350,5452,8150,0052,5552,551.306.800
20 de dez. de 202351,3452,8251,0151,2151,21990.700
19 de dez. de 202350,1251,9149,9751,8151,811.048.900
18 de dez. de 202350,0050,1148,8949,3949,39833.500
15 de dez. de 202351,4051,4049,2949,7949,791.805.100
14 de dez. de 202349,3351,5549,2251,1551,152.411.700
13 de dez. de 202346,4748,7546,0548,3048,301.099.100
12 de dez. de 202347,6047,6845,7946,3646,361.153.100
11 de dez. de 202347,1447,7046,6747,6847,68918.500
08 de dez. de 202345,7247,4545,0047,2947,291.309.400
07 de dez. de 202344,4145,8643,7845,7045,701.515.400
06 de dez. de 202342,9047,2942,7343,7743,774.875.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...