Mercado fechado

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

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
62,60+1,14 (+1,85%)
No fechamento: 04:00PM EDT
59,88 -2,72 (-4,35%)
Pós-fechamento: 07:19PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
05 de dez. de 202342,4543,2641,8541,9241,921.732.900
04 de dez. de 202343,1244,1842,3842,6742,671.868.800
01 de dez. de 202340,7743,1940,5643,1443,14916.400
30 de nov. de 202340,7341,2840,3141,0441,04840.100
29 de nov. de 202339,9940,7939,8940,7640,76785.100
28 de nov. de 202339,9239,9238,9539,6539,65509.400
27 de nov. de 202338,6639,9638,4839,9339,93969.900
24 de nov. de 202338,8439,2138,6339,0839,08206.600
22 de nov. de 202338,7739,5938,5338,9338,93571.700
21 de nov. de 202338,5638,5637,8038,3638,36594.600
20 de nov. de 202338,4538,9838,1238,9738,97434.900
17 de nov. de 202338,3038,5037,9238,3938,39688.700
16 de nov. de 202338,7039,2537,7937,8737,87711.700
15 de nov. de 202338,2539,5837,9938,7038,70755.800
14 de nov. de 202336,4738,4236,4638,2438,241.539.000
13 de nov. de 202335,2535,7034,5035,6935,69547.200
10 de nov. de 202334,8835,4734,4835,3735,37525.600
09 de nov. de 202336,0036,2134,4934,8834,88603.100
08 de nov. de 202336,6937,0035,7935,9435,94512.000
07 de nov. de 202336,0336,3835,6736,3736,37459.900
06 de nov. de 202336,3136,4135,4436,0036,00808.600
03 de nov. de 202335,8036,8435,8036,3536,35771.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...