Skip to main content
logo
Take-Two Interactive Software, Inc. (BVMF:T1TW34)
Brazil flag Brazil · Delayed Price · Currency is BRL
252.46
-6.20 (-2.40%)
At close: Apr 9, 2026

BVMF:T1TW34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 2026258.66258.66251.15252.46252.46-2.40%1,057
Apr 8, 2026258.54259.73257.32258.66258.661.05%756
Apr 7, 2026256.19256.19251.16255.98255.980.92%254
Apr 6, 2026259.70259.70250.00253.65253.65-2.33%542
Apr 2, 2026256.08259.92253.00259.70259.701.41%566
Apr 1, 2026258.65259.40254.52256.08256.08-840
Mar 31, 2026254.00257.99253.87256.08256.081.02%542
Mar 30, 2026251.49256.74249.04253.49253.490.80%528
Mar 27, 2026258.25258.25246.96251.49251.49-2.04%818
Mar 26, 2026255.00257.44250.74256.74256.74-2.91%732
Mar 25, 2026254.52264.43246.73264.43264.434.93%1,004
Mar 24, 2026266.47266.47251.90252.00252.00-5.48%1,206
Mar 23, 2026269.70269.70261.46266.60266.60-0.16%4,031
Mar 20, 2026266.23267.11262.72267.02267.021.30%188
Mar 19, 2026268.00270.00261.87263.59263.59-1.66%633
Mar 18, 2026272.15272.15265.87268.04268.04-0.52%375
Mar 17, 2026272.15275.93269.18269.45269.45-0.99%166
Mar 16, 2026278.15278.47271.85272.15272.15-2.32%323
Mar 13, 2026277.00278.62267.71278.62278.621.17%908
Mar 12, 2026273.00277.82271.00275.39275.390.91%113
Mar 11, 2026271.00272.97268.05272.90272.900.69%541
Mar 10, 2026276.00278.15268.26271.02271.02-2.43%2,382
Mar 9, 2026275.56278.21271.98277.78277.780.81%623
Mar 6, 2026284.21284.21275.30275.56275.56-2.08%1,225
Mar 5, 2026284.47284.76278.00281.40281.40-0.09%296
Mar 4, 2026289.00289.00276.17281.65281.65-1.77%2,475
Mar 3, 2026278.31291.48275.76286.72286.724.05%1,512
Mar 2, 2026274.28280.26272.16275.55275.551.47%743
Feb 27, 2026276.22276.22270.65271.56271.56-0.70%297
Feb 26, 2026266.86275.67265.88273.48273.482.62%419
Feb 25, 2026264.32266.90261.00266.49266.491.83%244
Feb 24, 2026255.31263.24249.79261.70261.703.33%768
Feb 23, 2026259.21259.21250.05253.27253.27-2.29%571
Feb 20, 2026265.14265.14258.41259.21259.21-1.26%943
Feb 19, 2026261.20267.67259.64262.51262.51-0.56%584
Feb 18, 2026252.17264.00252.17264.00264.004.71%332
Feb 13, 2026250.70254.50247.03252.12252.121.27%1,041
Feb 12, 2026267.73267.73247.72248.95248.95-7.01%1,108
Feb 11, 2026272.00272.00259.95267.73267.73-2.11%6,721
Feb 10, 2026268.59278.09268.59273.51273.512.85%5,158
Feb 9, 2026259.49267.26257.20265.93265.933.27%4,418
Feb 6, 2026259.78260.75248.63257.52257.520.12%4,010
Feb 5, 2026263.45267.52253.49257.20257.20-1.40%9,260
Feb 4, 2026281.01288.07260.00260.84260.84-5.50%8,108
Feb 3, 2026293.60295.79271.00276.01276.01-5.05%3,590
Feb 2, 2026291.00301.01290.48290.69290.691.05%1,233
Jan 30, 2026314.15314.15281.00287.66287.66-7.51%24,434
Jan 29, 2026319.16319.16309.31311.03311.03-1.57%409
Jan 28, 2026315.02322.84315.02316.00316.00-1.33%260
Jan 27, 2026326.19326.19317.75320.27320.27-1.57%513