Electronic Arts Inc. (BVMF:EAIN34)
Brazil · Delayed Price · Currency is BRL 531.21
0.00 (0.00%)
At close: Nov 11, 2025
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 528.66 | 531.21 | 528.66 | 531.21 | 531.21 | -0.53% | 9 |
| Nov 6, 2025 | 534.06 | 534.06 | 534.06 | 534.06 | 534.06 | -1.00% | 2 |
| Nov 5, 2025 | 543.24 | 543.24 | 539.46 | 539.46 | 539.46 | -0.03% | 10 |
| Nov 4, 2025 | 538.50 | 539.60 | 538.50 | 539.60 | 539.60 | 0.42% | 28 |
| Oct 31, 2025 | 538.51 | 540.03 | 537.34 | 537.34 | 537.34 | -0.20% | 59 |
| Oct 30, 2025 | 535.68 | 538.39 | 535.68 | 538.39 | 538.39 | 0.51% | 5 |
| Oct 29, 2025 | 533.84 | 535.68 | 533.84 | 535.68 | 535.68 | -0.49% | 3 |
| Oct 27, 2025 | 538.32 | 538.32 | 538.32 | 538.32 | 538.32 | -0.11% | 2 |
| Oct 23, 2025 | 533.25 | 539.08 | 533.25 | 538.92 | 538.92 | 0.14% | 9 |
| Oct 20, 2025 | 537.55 | 538.18 | 537.55 | 538.18 | 538.18 | -1.62% | 26 |
| Oct 15, 2025 | 547.80 | 547.80 | 547.05 | 547.05 | 547.05 | -0.14% | 41 |
| Oct 14, 2025 | 547.80 | 547.80 | 547.80 | 547.80 | 547.80 | 0.27% | 1 |
| Oct 13, 2025 | 546.21 | 548.42 | 545.87 | 546.30 | 546.30 | 0.27% | 10 |
| Oct 10, 2025 | 542.00 | 544.85 | 542.00 | 544.85 | 544.85 | 1.44% | 237 |
| Oct 9, 2025 | 535.53 | 537.12 | 535.53 | 537.12 | 537.12 | 0.44% | 19 |
| Oct 8, 2025 | 534.47 | 534.77 | 534.47 | 534.77 | 534.77 | -0.03% | 3 |
| Oct 7, 2025 | 520.85 | 534.95 | 520.85 | 534.95 | 534.95 | 0.65% | 688 |
| Oct 6, 2025 | 532.89 | 532.98 | 531.48 | 531.48 | 531.48 | -0.78% | 218 |
| Oct 3, 2025 | 537.30 | 537.84 | 535.68 | 535.68 | 535.68 | -0.10% | 1,927 |
| Oct 2, 2025 | 536.84 | 536.84 | 536.22 | 536.22 | 536.22 | - | 628 |
| Oct 1, 2025 | 535.49 | 536.20 | 535.49 | 536.20 | 536.20 | 0.10% | 3 |
| Sep 30, 2025 | 540.00 | 540.00 | 534.86 | 535.68 | 535.68 | -0.08% | 913 |
| Sep 29, 2025 | 543.00 | 543.06 | 536.12 | 536.12 | 536.12 | 4.69% | 307 |
| Sep 26, 2025 | 456.50 | 518.00 | 456.50 | 512.10 | 512.10 | 14.64% | 2,329 |
| Sep 24, 2025 | 458.08 | 458.08 | 446.70 | 446.70 | 446.70 | -2.60% | 22 |
| Sep 19, 2025 | 460.46 | 460.46 | 457.70 | 458.62 | 458.62 | -0.32% | 1,249 |
| Sep 18, 2025 | 460.10 | 460.10 | 460.10 | 460.10 | 460.10 | 1.37% | 100 |
| Sep 17, 2025 | 453.88 | 453.88 | 453.88 | 453.88 | 453.88 | -2.00% | 4 |
| Sep 16, 2025 | 458.16 | 463.12 | 456.79 | 463.12 | 463.12 | 1.59% | 822 |
| Sep 15, 2025 | 461.84 | 461.84 | 455.86 | 455.86 | 455.86 | -0.50% | 2,423 |
| Sep 12, 2025 | 459.08 | 459.08 | 458.16 | 458.16 | 458.16 | 0.01% | 622 |
| Sep 10, 2025 | 447.10 | 458.10 | 447.10 | 458.10 | 458.10 | 1.41% | 2 |
| Sep 9, 2025 | 451.51 | 451.72 | 451.51 | 451.72 | 451.72 | -0.72% | 8 |
| Sep 5, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -0.27% | 5 |
| Sep 4, 2025 | 456.21 | 456.21 | 456.21 | 456.21 | 456.21 | -2.79% | 1 |
| Sep 3, 2025 | 469.31 | 469.31 | 469.31 | 469.31 | 469.31 | 0.66% | 1 |
| Sep 2, 2025 | 469.53 | 469.53 | 466.24 | 466.24 | 466.24 | 0.07% | 55 |
| Aug 29, 2025 | 465.31 | 466.90 | 463.80 | 465.92 | 465.92 | 0.44% | 187 |
| Aug 28, 2025 | 467.17 | 469.00 | 463.89 | 463.89 | 463.89 | -0.70% | 4 |
| Aug 27, 2025 | 467.15 | 467.15 | 467.15 | 467.15 | 467.15 | -0.61% | 7 |
| Aug 21, 2025 | 468.59 | 470.00 | 468.59 | 470.00 | 469.66 | 2.17% | 12 |
| Aug 18, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 459.67 | -1.72% | 100 |
| Aug 15, 2025 | 471.34 | 471.34 | 468.07 | 468.07 | 467.73 | -3.83% | 250 |
| Aug 14, 2025 | 475.20 | 486.72 | 475.20 | 486.72 | 486.37 | 0.38% | 34 |
| Aug 13, 2025 | 484.95 | 484.95 | 484.90 | 484.90 | 484.55 | 1.25% | 3 |
| Aug 12, 2025 | 474.00 | 480.96 | 473.97 | 478.90 | 478.55 | 1.09% | 139 |
| Aug 11, 2025 | 474.50 | 474.50 | 473.75 | 473.75 | 473.41 | 5.04% | 214 |
| Aug 8, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 450.67 | 1.64% | 1 |
| Aug 7, 2025 | 443.72 | 443.72 | 443.72 | 443.72 | 443.40 | 0.80% | 1 |
| Aug 6, 2025 | 440.20 | 440.20 | 440.20 | 440.20 | 439.88 | -0.50% | 1 |