Electronic Arts Inc. (BVMF:EAIN34)
Brazil · Delayed Price · Currency is BRL 525.23
0.00 (0.00%)
At close: Jun 8, 2026
BVMF:EAIN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 525.23 | 525.23 | 525.23 | 525.23 | 525.23 | - | 1 |
| Jun 8, 2026 | 524.21 | 525.23 | 524.21 | 525.23 | 525.23 | 3.71% | 10 |
| Jun 2, 2026 | 506.43 | 506.43 | 506.43 | 506.43 | 506.43 | -0.40% | 1 |
| May 29, 2026 | 508.47 | 508.47 | 508.47 | 508.47 | 508.47 | 0.40% | 14 |
| May 27, 2026 | 506.43 | 506.43 | 506.43 | 506.43 | 506.43 | 0.42% | 1 |
| May 26, 2026 | 504.31 | 504.31 | 504.31 | 504.31 | 504.31 | 6.74% | 1 |
| May 25, 2026 | 472.80 | 472.80 | 472.80 | 472.80 | 472.48 | -5.88% | 1 |
| May 20, 2026 | 503.59 | 503.59 | 502.35 | 502.35 | 502.01 | 0.10% | 6 |
| May 18, 2026 | 503.02 | 503.02 | 501.84 | 501.84 | 501.50 | -1.12% | 2 |
| May 15, 2026 | 507.50 | 507.50 | 507.50 | 507.50 | 507.16 | 1.44% | 2 |
| May 13, 2026 | 490.57 | 500.30 | 490.57 | 500.30 | 499.97 | 1.77% | 4 |
| May 8, 2026 | 491.00 | 491.60 | 491.00 | 491.60 | 491.27 | -1.00% | 100 |
| May 5, 2026 | 496.57 | 496.57 | 496.57 | 496.57 | 496.24 | -1.66% | 2 |
| Apr 29, 2026 | 504.41 | 504.94 | 504.41 | 504.94 | 504.60 | -0.49% | 29 |
| Apr 17, 2026 | 507.45 | 507.45 | 507.45 | 507.45 | 507.11 | 0.10% | 5 |
| Apr 15, 2026 | 506.94 | 506.94 | 506.94 | 506.94 | 506.60 | -2.61% | 9 |
| Apr 8, 2026 | 520.54 | 520.54 | 520.54 | 520.54 | 520.19 | -1.34% | 25 |
| Mar 24, 2026 | 525.23 | 528.41 | 525.23 | 527.60 | 527.25 | 0.45% | 1,097 |
| Mar 23, 2026 | 524.90 | 525.31 | 524.90 | 525.23 | 524.88 | -0.44% | 2,596 |
| Mar 19, 2026 | 527.54 | 527.54 | 527.54 | 527.54 | 527.19 | 0.20% | 10 |
| Mar 13, 2026 | 526.50 | 526.50 | 526.50 | 526.50 | 526.15 | 1.04% | 300 |
| Mar 12, 2026 | 519.20 | 521.07 | 519.20 | 521.07 | 520.72 | 1.22% | 400 |
| Mar 11, 2026 | 514.81 | 514.81 | 514.81 | 514.81 | 514.47 | 0.17% | 200 |
| Mar 10, 2026 | 516.49 | 516.49 | 513.60 | 513.92 | 513.58 | -0.25% | 625 |
| Mar 9, 2026 | 515.32 | 515.32 | 511.28 | 515.20 | 514.86 | -0.87% | 1,303 |
| Mar 6, 2026 | 520.66 | 521.28 | 519.70 | 519.70 | 519.35 | -1.69% | 512 |
| Mar 5, 2026 | 528.41 | 528.64 | 528.41 | 528.64 | 528.29 | 0.65% | 222 |
| Mar 4, 2026 | 526.36 | 526.36 | 525.23 | 525.23 | 524.88 | -0.58% | 1,302 |
| Mar 3, 2026 | 528.00 | 528.32 | 528.00 | 528.32 | 527.97 | 1.66% | 203 |
| Mar 2, 2026 | 519.70 | 519.70 | 519.70 | 519.70 | 519.35 | 0.51% | 100 |
| Feb 26, 2026 | 517.06 | 517.06 | 517.06 | 517.06 | 516.71 | - | 1 |
| Feb 25, 2026 | 517.06 | 517.06 | 517.06 | 517.06 | 516.71 | -0.75% | 1,000 |
| Feb 13, 2026 | 519.48 | 523.60 | 519.48 | 521.32 | 520.63 | -0.20% | 905 |
| Feb 12, 2026 | 522.37 | 522.37 | 522.37 | 522.37 | 521.68 | 0.11% | 1 |
| Feb 11, 2026 | 521.77 | 521.77 | 521.77 | 521.77 | 521.08 | 0.24% | 2 |
| Feb 9, 2026 | 523.21 | 523.21 | 520.00 | 520.52 | 519.84 | -0.66% | 13 |
| Feb 5, 2026 | 524.00 | 524.00 | 524.00 | 524.00 | 523.31 | -2.22% | 1,500 |
| Feb 2, 2026 | 535.14 | 535.87 | 535.14 | 535.87 | 535.17 | 0.31% | 8 |
| Jan 30, 2026 | 533.75 | 534.24 | 533.75 | 534.24 | 533.54 | 1.00% | 200 |
| Jan 29, 2026 | 528.94 | 528.94 | 528.94 | 528.94 | 528.24 | -1.85% | 1 |
| Jan 23, 2026 | 537.84 | 538.92 | 537.84 | 538.92 | 538.21 | -0.14% | 13 |
| Jan 22, 2026 | 539.65 | 539.65 | 539.65 | 539.65 | 538.94 | -0.89% | 10 |
| Jan 21, 2026 | 544.50 | 544.50 | 544.50 | 544.50 | 543.78 | -0.91% | 1 |
| Jan 20, 2026 | 549.52 | 549.52 | 549.52 | 549.52 | 548.80 | 0.21% | 1 |
| Jan 15, 2026 | 548.35 | 548.35 | 548.35 | 548.35 | 547.63 | 0.10% | 21 |
| Jan 12, 2026 | 547.80 | 547.80 | 547.80 | 547.80 | 547.08 | -0.80% | 1 |
| Jan 5, 2026 | 552.20 | 552.20 | 552.20 | 552.20 | 551.47 | -3.02% | 4 |
| Dec 29, 2025 | 569.39 | 569.39 | 569.39 | 569.39 | 568.64 | 0.07% | 1 |
| Dec 22, 2025 | 563.16 | 569.00 | 563.16 | 569.00 | 568.25 | 1.30% | 102 |
| Dec 18, 2025 | 561.70 | 561.70 | 561.70 | 561.70 | 560.96 | 0.79% | 200 |