São Paulo - Delayed Quote BRL

Take-Two Interactive Software, Inc. (T1TW34.SA)

Compare
272.28
-6.58
(-2.36%)
At close: January 31 at 4:53:29 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025282.28282.28271.08272.28272.28319
Jan 30, 2025272.35283.00272.35278.86278.86158
Jan 29, 2025275.50281.54275.50277.91277.91238
Jan 28, 2025278.09278.09273.61275.50275.50468
Jan 27, 2025274.60280.65271.69278.09278.09303
Jan 24, 2025272.18273.70268.70271.88271.88289
Jan 23, 2025273.99273.99268.09272.15272.15526
Jan 22, 2025283.03283.03275.42277.46277.4670
Jan 21, 2025282.46285.30277.14277.14277.14294
Jan 20, 2025281.46285.77279.66279.66279.6684
Jan 17, 2025281.00283.00277.44281.43281.43118
Jan 16, 2025276.27279.14273.53278.97278.97118
Jan 15, 2025279.79279.79270.98273.53273.537,280
Jan 14, 2025270.20294.87270.20294.87294.87142
Jan 13, 2025273.42273.51269.26273.51273.51165
Jan 10, 2025280.00280.84271.05273.56273.56259
Jan 9, 2025283.14283.30280.00281.33281.3369
Jan 8, 2025281.48281.48277.10280.33280.332,239
Jan 7, 2025287.50288.30275.50278.69278.69351
Jan 6, 2025293.65295.51286.00290.29290.29269
Jan 3, 2025284.69292.88281.87290.74290.74295
Jan 2, 2025288.80289.71278.82281.87281.87213
Dec 30, 2024290.00305.00281.90285.94285.9488
Dec 27, 2024289.81290.00286.06287.12287.12179
Dec 26, 2024284.78290.00284.67289.80289.80403
Dec 23, 2024279.98282.80279.29281.96281.96164
Dec 20, 2024278.69280.28274.18277.20277.20429
Dec 19, 2024282.39290.00277.50278.69278.69335
Dec 18, 2024286.18292.04285.82288.16288.16307
Dec 17, 2024290.16290.16283.34283.34283.3498
Dec 16, 2024283.37287.28279.93287.28287.28215
Dec 13, 2024278.79284.08278.79280.56280.561,952
Dec 12, 2024282.99285.88280.00284.48284.48211
Dec 11, 2024276.19287.28276.19284.76284.76282
Dec 10, 2024285.53285.65273.40273.40273.40301
Dec 9, 2024281.40289.00281.40286.00286.00355
Dec 6, 2024289.31291.45283.00287.15287.152,232
Dec 5, 2024285.85286.75281.48286.44286.44370
Dec 4, 2024288.62288.62283.14285.85285.85678
Dec 3, 2024287.68287.68283.95285.76285.76486
Dec 2, 2024285.04288.61281.17283.95283.95536
Nov 29, 2024276.00288.92276.00283.42283.42450
Nov 28, 2024278.00280.45274.88275.26275.26130
Nov 27, 2024275.90278.31272.54275.32275.32133
Nov 26, 2024276.27276.27271.51273.24273.24217
Nov 25, 2024279.97279.97273.24273.53273.53272
Nov 22, 2024273.25274.05270.00272.02272.02359
Nov 21, 2024270.75274.04269.00272.39272.39199
Nov 19, 2024258.62268.20258.62268.06268.06277
Nov 18, 2024262.60263.90256.20263.90263.90290
Nov 14, 2024267.59267.59260.71262.60262.60219
Nov 13, 2024262.60264.94259.00264.94264.94248
Nov 12, 2024260.50260.52257.14260.00260.00622
Nov 11, 2024258.31261.30256.06257.92257.92163
Nov 8, 2024257.78259.50251.26255.75255.75507
Nov 7, 2024247.01256.56244.81255.22255.22754
Nov 6, 2024237.57242.88235.44236.88236.881,299
Nov 5, 2024238.62239.52234.24235.20235.20209
Nov 4, 2024243.46243.46233.76236.25236.25258
Nov 1, 2024236.50241.04234.37241.04241.04254
Oct 31, 2024229.23237.59229.23234.15234.15294
Oct 30, 2024235.00237.75230.64233.91233.91206
Oct 29, 2024232.54235.00230.58233.45233.45109
Oct 28, 2024232.53232.53228.85230.23230.2392
Oct 25, 2024230.68233.68229.77232.05232.05452
Oct 24, 2024231.61231.61227.47228.39228.39142
Oct 23, 2024230.20230.58227.93229.31229.31214
Oct 22, 2024221.34227.92221.34227.92227.9282
Oct 21, 2024223.76224.18220.66223.74223.74119
Oct 18, 2024221.54221.54219.20221.54221.54341
Oct 17, 2024220.27221.00218.73219.34219.3439
Oct 16, 2024221.00221.00218.08218.08218.08241
Oct 15, 2024217.00222.42217.00220.43220.43231
Oct 14, 2024220.00220.66216.50217.00217.0093
Oct 11, 2024220.00220.00217.98218.19218.19215
Oct 10, 2024216.35216.35213.40213.40213.4072
Oct 9, 2024207.24217.35207.24214.20214.2053
Oct 8, 2024211.05211.47210.21211.47211.47255
Oct 7, 2024208.67209.16203.67208.42208.42111
Oct 4, 2024203.63208.01202.00206.60206.60194
Oct 3, 2024206.40207.69200.55201.60201.60160
Oct 2, 2024205.17206.60202.20206.40206.40290
Oct 1, 2024211.25211.25205.00205.17205.17116
Sep 30, 2024209.98209.98207.90209.16209.1686
Sep 27, 2024209.99209.99207.48207.90207.9064
Sep 26, 2024208.08208.08205.17206.88206.88169
Sep 25, 2024206.22207.06205.17206.01206.01350
Sep 24, 2024209.14220.00202.44206.22206.2281
Sep 23, 2024205.33208.11205.33207.06207.06275
Sep 20, 2024211.97212.94203.28203.28203.28269
Sep 19, 2024212.32213.99209.46209.46209.46291
Sep 18, 2024208.22211.05208.22210.21210.2171
Sep 17, 2024210.50212.94208.22208.22208.2273
Sep 16, 2024210.01214.20208.74210.63210.6379
Sep 13, 2024216.51216.51213.18213.18213.1828
Sep 12, 2024217.76217.76216.04216.04216.04254
Sep 11, 2024218.68218.68213.00215.60215.60773
Sep 10, 2024218.46220.44217.81218.68218.6844
Sep 9, 2024222.43222.43214.50216.92216.92485
Sep 6, 2024221.18221.52215.16220.22220.2281
Sep 5, 2024222.64222.64218.46219.00219.00655
Sep 4, 2024220.31223.96219.78222.64222.64584
Sep 3, 2024232.30232.30218.12218.12218.12184
Sep 2, 2024221.38230.00210.00230.00230.0060
Aug 30, 2024229.32229.32225.90225.90225.90220
Aug 29, 2024223.09229.46223.09227.04227.04184
Aug 28, 2024216.29219.78216.29219.78219.7844
Aug 27, 2024219.45222.20219.45220.71220.7175
Aug 26, 2024217.80221.54217.80219.45219.45224
Aug 23, 2024223.72225.00217.80217.80217.8097
Aug 22, 2024220.80224.56220.80221.50221.50313
Aug 21, 2024214.62220.00214.62218.61218.61335
Aug 20, 2024205.32213.00204.42211.40211.40210
Aug 19, 2024205.40205.40200.00203.28203.28142
Aug 16, 2024202.56206.20200.00205.40205.40104
Aug 15, 2024198.40202.40198.20200.55200.55189
Aug 14, 2024194.62199.40194.62198.40198.40356
Aug 13, 2024204.47204.47197.80198.60198.60353
Aug 12, 2024199.60205.00199.60203.62203.62803
Aug 9, 2024196.27199.31195.70199.31199.31194
Aug 8, 2024197.13198.17190.49191.33191.33210
Aug 7, 2024199.48199.48190.60191.21191.21176
Aug 6, 2024201.50201.50197.56197.56197.561,425
Aug 5, 2024205.00205.59198.45199.50199.501,424
Aug 2, 2024210.00213.78205.00205.00205.0045
Aug 1, 2024210.01211.89208.01208.01208.01509
Jul 31, 2024212.33215.00209.71209.71209.711,590
Jul 30, 2024211.68215.04211.59212.02212.0298
Jul 29, 2024213.15214.83211.62211.68211.6852
Jul 26, 2024213.00213.36211.10213.15213.1598
Jul 25, 2024220.36220.36212.74213.18213.18211
Jul 24, 2024212.13218.17209.79218.17218.17400
Jul 23, 2024211.47212.73210.09211.70211.70179
Jul 22, 2024212.31212.31206.54208.79208.7992
Jul 19, 2024210.00212.31208.20212.31212.31183
Jul 18, 2024206.44210.59206.44210.00210.0067
Jul 17, 2024218.40218.40206.01206.01206.0166
Jul 16, 2024208.95210.18207.29209.58209.5894
Jul 15, 2024208.61209.58204.96208.53208.5378
Jul 12, 2024206.36210.00206.36208.61208.61104
Jul 11, 2024201.00207.19201.00206.36206.36308
Jul 10, 2024203.65203.65199.96201.00201.001,101
Jul 9, 2024208.74208.74202.89203.24203.2472
Jul 8, 2024207.48208.74207.48208.32208.32138
Jul 5, 2024214.03214.03207.06207.06207.061,563
Jul 4, 2024213.39218.41209.21218.41218.41124
Jul 3, 2024216.24217.36212.96212.96212.96111
Jul 2, 2024218.02222.86218.02220.66220.6695
Jul 1, 2024223.52223.52214.42217.58217.58477
Jun 28, 2024214.50218.68214.50216.51216.51128
Jun 27, 2024218.02218.80215.28216.48216.4880
Jun 26, 2024211.99219.78211.99217.58217.58171
Jun 25, 2024215.88217.36214.92216.16216.16158
Jun 24, 2024215.04215.88214.20215.88215.88856
Jun 21, 2024210.21216.72210.21216.72216.721,015
Jun 20, 2024208.81212.52208.81211.68211.681,899
Jun 19, 2024212.43214.42209.82209.82209.8248
Jun 18, 2024212.31213.78212.00212.00212.0070
Jun 17, 2024215.43215.43213.57213.99213.99838
Jun 14, 2024207.66214.13207.66212.65212.65574
Jun 13, 2024216.53216.53211.44211.90211.90185
Jun 12, 2024212.26216.09209.37216.09216.09397
Jun 11, 2024210.42214.89210.42212.26212.26179
Jun 10, 2024219.43222.20214.72214.72214.72850
Jun 7, 2024218.23220.00216.26218.99218.99425
Jun 6, 2024221.98222.00218.24218.24218.24863
Jun 5, 2024220.44222.42218.47222.00222.00183
Jun 4, 2024213.50219.45213.50218.61218.611,686
Jun 3, 2024210.17213.36210.17211.40211.40210
May 31, 2024208.42209.75207.22209.75209.75172
May 29, 2024201.81208.00201.81208.00208.00201
May 28, 2024199.02202.00198.60201.40201.40135
May 27, 2024198.44200.00198.44198.62198.6247
May 24, 2024195.53201.20195.53199.80199.80296
May 23, 2024193.60198.00193.60195.53195.53203
May 22, 2024193.06195.70193.06193.20193.2064
May 21, 2024188.96194.00188.96192.66192.6677
May 20, 2024191.50192.85187.89191.26191.26408
May 17, 2024187.34193.12186.45191.50191.50186
May 16, 2024186.20188.29186.20186.96186.9659
May 15, 2024182.47189.81182.47189.62189.6287
May 14, 2024185.25186.39185.25186.20186.2059
May 13, 2024189.05189.05185.25185.25185.25448
May 10, 2024186.77189.05186.77189.05189.05826
May 9, 2024185.44188.86185.44187.15187.1569
May 8, 2024183.96187.72183.96185.44185.441,057
May 7, 2024188.29188.29186.97187.72187.7253
May 6, 2024185.22188.28185.22188.28188.2853
May 3, 2024181.80185.22181.80185.22185.22260
May 2, 2024186.96186.96179.96181.83181.83167
Apr 30, 2024185.40186.66185.28185.28185.2889
Apr 29, 2024185.24185.58182.34185.28185.28183
Apr 26, 2024186.58186.58184.87184.87184.8778
Apr 25, 2024183.42185.40183.42185.40185.4030
Apr 24, 2024182.17183.42181.81182.88182.8842
Apr 23, 2024182.17185.26182.17185.26185.2679
Apr 22, 2024183.60187.38181.44181.80181.80363
Apr 19, 2024186.01186.01181.98182.34182.34181
Apr 18, 2024188.18188.67185.06185.63185.6375
Apr 17, 2024189.00191.95187.91187.91187.9181
Apr 16, 2024188.68192.09188.68190.58190.583,744
Apr 15, 2024190.38193.80187.34188.29188.291,082
Apr 12, 2024192.28192.60190.00190.00190.0058
Apr 11, 2024193.20194.56190.95193.61193.61168
Apr 10, 2024195.32195.32192.09193.20193.20223
Apr 9, 2024192.28194.75192.28192.47192.4768
Apr 8, 2024193.89196.27192.66193.61193.61960
Apr 5, 2024185.08192.47185.08192.28192.2830
Apr 4, 2024191.50191.52188.29188.86188.8675
Apr 3, 2024192.01192.01189.00191.71191.71117
Apr 2, 2024190.00190.00186.96188.48188.4872
Apr 1, 2024187.45189.62187.34189.62189.62157
Mar 28, 2024182.88187.56182.16185.58185.5824
Mar 27, 2024182.43183.42181.98182.88182.88621
Mar 26, 2024182.88182.88181.44182.05182.051,167
Mar 25, 2024190.00190.00177.62180.12180.121,188
Mar 22, 2024190.65191.57189.81190.19190.19125
Mar 21, 2024185.23190.80185.04190.26190.26202
Mar 20, 2024185.00186.12183.24184.86184.861,586
Mar 19, 2024182.70185.00180.54185.00185.00208
Mar 18, 2024179.83182.16179.82181.54181.54513
Mar 15, 2024183.98183.98177.30179.82179.821,313
Mar 14, 2024180.18183.99177.10183.99183.991,391
Mar 13, 2024179.46182.88179.38179.38179.381,293
Mar 12, 2024181.26181.62179.10179.46179.461,002
Mar 11, 2024178.56183.42178.56181.98181.981,177
Mar 8, 2024178.20182.11178.19179.28179.28570
Mar 7, 2024175.16179.46175.16178.20178.20545
Mar 6, 2024179.17180.72176.94178.74178.74746
Mar 5, 2024182.09182.09175.86177.84177.841,603
Mar 4, 2024186.69188.67181.64182.10182.101,701
Mar 1, 2024180.00186.30180.00186.30186.30330
Feb 29, 2024182.30185.47181.08182.26182.261,221
Feb 28, 2024183.24183.24181.60182.30182.30350
Feb 27, 2024187.91187.91181.83182.21182.21237
Feb 26, 2024189.00190.19186.77187.53187.53125
Feb 23, 2024189.81190.00188.10188.86188.86680
Feb 22, 2024185.01189.81185.01189.81189.811,623
Feb 21, 2024186.60187.91185.00185.00185.00304
Feb 20, 2024192.00192.00185.82186.60186.60386
Feb 19, 2024195.90195.90192.05192.22192.221,099
Feb 16, 2024193.00196.40192.05192.05192.05143
Feb 15, 2024196.91196.91193.04195.63195.631,052
Feb 14, 2024192.85193.42191.80193.04193.04806
Feb 9, 2024198.00198.00191.00191.22191.222,126
Feb 8, 2024212.00213.57211.47211.68211.68180
Feb 7, 2024205.81210.63205.81210.50210.50535
Feb 6, 2024200.70206.00200.70205.80205.80371
Feb 5, 2024204.03208.11204.03204.80204.8091
Feb 2, 2024204.60208.20203.60208.20208.2068
Feb 1, 2024206.20206.20200.33204.60204.60132
Jan 31, 2024206.85206.85203.49204.75204.75174