Electronic Arts Inc. (BVMF:EAIN34)
Brazil · Delayed Price · Currency is BRL 541.09
0.00 (0.00%)
At close: Dec 2, 2025
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 538.72 | 538.72 | 538.72 | 538.72 | 538.72 | -0.44% | 1 |
| Dec 2, 2025 | 539.22 | 541.09 | 539.22 | 541.09 | 541.09 | 0.28% | 11 |
| Nov 26, 2025 | 539.56 | 539.56 | 539.56 | 539.56 | 539.22 | -0.06% | 200 |
| Nov 24, 2025 | 539.89 | 539.89 | 539.89 | 539.89 | 539.55 | 2.71% | 1 |
| Nov 21, 2025 | 525.63 | 525.63 | 525.63 | 525.63 | 525.30 | -2.00% | 1 |
| Nov 18, 2025 | 536.36 | 536.36 | 536.36 | 536.36 | 536.02 | 1.15% | 13 |
| Nov 14, 2025 | 530.24 | 530.24 | 530.24 | 530.24 | 529.90 | -0.18% | 2 |
| Nov 11, 2025 | 528.66 | 531.21 | 528.66 | 531.21 | 530.87 | -0.53% | 9 |
| Nov 6, 2025 | 534.06 | 534.06 | 534.06 | 534.06 | 533.72 | -1.00% | 2 |
| Nov 5, 2025 | 543.24 | 543.24 | 539.46 | 539.46 | 539.12 | -0.03% | 10 |
| Nov 4, 2025 | 538.50 | 539.60 | 538.50 | 539.60 | 539.26 | 0.42% | 28 |
| Oct 31, 2025 | 538.51 | 540.03 | 537.34 | 537.34 | 537.00 | -0.20% | 59 |
| Oct 30, 2025 | 535.68 | 538.39 | 535.68 | 538.39 | 538.05 | 0.51% | 5 |
| Oct 29, 2025 | 533.84 | 535.68 | 533.84 | 535.68 | 535.34 | -0.49% | 3 |
| Oct 27, 2025 | 538.32 | 538.32 | 538.32 | 538.32 | 537.98 | -0.11% | 2 |
| Oct 23, 2025 | 533.25 | 539.08 | 533.25 | 538.92 | 538.58 | 0.14% | 9 |
| Oct 20, 2025 | 537.55 | 538.18 | 537.55 | 538.18 | 537.84 | -1.62% | 26 |
| Oct 15, 2025 | 547.80 | 547.80 | 547.05 | 547.05 | 546.70 | -0.14% | 41 |
| Oct 14, 2025 | 547.80 | 547.80 | 547.80 | 547.80 | 547.45 | 0.27% | 1 |
| Oct 13, 2025 | 546.21 | 548.42 | 545.87 | 546.30 | 545.95 | 0.27% | 10 |
| Oct 10, 2025 | 542.00 | 544.85 | 542.00 | 544.85 | 544.50 | 1.44% | 237 |
| Oct 9, 2025 | 535.53 | 537.12 | 535.53 | 537.12 | 536.78 | 0.44% | 19 |
| Oct 8, 2025 | 534.47 | 534.77 | 534.47 | 534.77 | 534.43 | -0.03% | 3 |
| Oct 7, 2025 | 520.85 | 534.95 | 520.85 | 534.95 | 534.61 | 0.65% | 688 |
| Oct 6, 2025 | 532.89 | 532.98 | 531.48 | 531.48 | 531.14 | -0.78% | 218 |
| Oct 3, 2025 | 537.30 | 537.84 | 535.68 | 535.68 | 535.34 | -0.10% | 1,927 |
| Oct 2, 2025 | 536.84 | 536.84 | 536.22 | 536.22 | 535.88 | - | 628 |
| Oct 1, 2025 | 535.49 | 536.20 | 535.49 | 536.20 | 535.86 | 0.10% | 3 |
| Sep 30, 2025 | 540.00 | 540.00 | 534.86 | 535.68 | 535.34 | -0.08% | 913 |
| Sep 29, 2025 | 543.00 | 543.06 | 536.12 | 536.12 | 535.78 | 4.69% | 307 |
| Sep 26, 2025 | 456.50 | 518.00 | 456.50 | 512.10 | 511.77 | 14.64% | 2,329 |
| Sep 24, 2025 | 458.08 | 458.08 | 446.70 | 446.70 | 446.42 | -2.60% | 22 |
| Sep 19, 2025 | 460.46 | 460.46 | 457.70 | 458.62 | 458.33 | -0.32% | 1,249 |
| Sep 18, 2025 | 460.10 | 460.10 | 460.10 | 460.10 | 459.81 | 1.37% | 100 |
| Sep 17, 2025 | 453.88 | 453.88 | 453.88 | 453.88 | 453.59 | -2.00% | 4 |
| Sep 16, 2025 | 458.16 | 463.12 | 456.79 | 463.12 | 462.83 | 1.59% | 822 |
| Sep 15, 2025 | 461.84 | 461.84 | 455.86 | 455.86 | 455.57 | -0.50% | 2,423 |
| Sep 12, 2025 | 459.08 | 459.08 | 458.16 | 458.16 | 457.87 | 0.01% | 622 |
| Sep 10, 2025 | 447.10 | 458.10 | 447.10 | 458.10 | 457.81 | 1.41% | 2 |
| Sep 9, 2025 | 451.51 | 451.72 | 451.51 | 451.72 | 451.43 | -0.72% | 8 |
| Sep 5, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 454.71 | -0.27% | 5 |
| Sep 4, 2025 | 456.21 | 456.21 | 456.21 | 456.21 | 455.92 | -2.79% | 1 |
| Sep 3, 2025 | 469.31 | 469.31 | 469.31 | 469.31 | 469.01 | 0.66% | 1 |
| Sep 2, 2025 | 469.53 | 469.53 | 466.24 | 466.24 | 465.94 | 0.07% | 55 |
| Aug 29, 2025 | 465.31 | 466.90 | 463.80 | 465.92 | 465.62 | 0.44% | 187 |
| Aug 28, 2025 | 467.17 | 469.00 | 463.89 | 463.89 | 463.59 | -0.70% | 4 |
| Aug 27, 2025 | 467.15 | 467.15 | 467.15 | 467.15 | 466.85 | -0.61% | 7 |
| Aug 21, 2025 | 468.59 | 470.00 | 468.59 | 470.00 | 469.36 | 2.17% | 12 |
| Aug 18, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 459.37 | -1.72% | 100 |
| Aug 15, 2025 | 471.34 | 471.34 | 468.07 | 468.07 | 467.43 | -3.83% | 250 |