Skip to main content
logo
Take-Two Interactive Software, Inc. (BVMF:T1TW34)
Brazil flag Brazil · Delayed Price · Currency is BRL
310.73
+0.73 (0.24%)
At close: Jun 26, 2026

BVMF:T1TW34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026310.94312.47302.60310.73310.730.24%2,732
Jun 25, 2026311.56311.56301.14310.00310.000.22%4,141
Jun 24, 2026323.98326.40306.00309.32309.32-2.27%7,331
Jun 23, 2026313.10320.00312.18316.50316.503.26%2,514
Jun 22, 2026315.02323.90306.50306.50306.50-1.73%9,220
Jun 19, 2026313.51313.51309.00311.90311.901.27%1,222
Jun 18, 2026289.71313.54289.71308.00308.005.86%5,931
Jun 17, 2026289.50294.13286.60290.94290.94-0.25%398
Jun 16, 2026275.94291.66272.66291.66291.666.62%1,173
Jun 15, 2026270.42274.05267.00273.54273.541.15%676
Jun 12, 2026273.36273.36266.53270.42270.42-0.37%1,433
Jun 11, 2026272.00274.22267.64271.42271.42-0.24%1,305
Jun 10, 2026275.21275.85271.59272.08272.08-1.14%1,014
Jun 9, 2026277.05277.05270.56275.21275.21-0.67%644
Jun 8, 2026280.89281.40270.00277.07277.07-0.37%1,334
Jun 5, 2026279.03280.99275.00278.10278.10-2.33%1,248
Jun 3, 2026283.03284.73271.75284.73284.73-1.42%1,361
Jun 2, 2026282.75288.82272.77288.82288.82-2.75%2,151
Jun 1, 2026288.00297.00282.37297.00297.003.47%894
May 29, 2026277.50287.03276.13287.03287.030.82%2,403
May 28, 2026280.28284.70273.16284.70284.700.90%5,300
May 27, 2026279.13283.45275.00282.17282.171.50%807
May 26, 2026290.83290.83278.00278.00278.00-7.33%1,735
May 25, 2026289.64302.71288.00300.00300.004.61%672
May 22, 2026311.50312.81277.00286.77286.77-3.71%2,299
May 21, 2026298.00302.38296.97297.83297.830.75%867
May 20, 2026298.55300.58294.13295.60295.60-1.66%758
May 19, 2026302.00307.78297.78300.58300.58-0.95%1,376
May 18, 2026300.00306.17292.62303.45303.45-2.15%4,601
May 15, 2026308.88312.00303.63310.11310.111.48%4,137
May 14, 2026299.00306.52295.96305.60305.606.69%5,649
May 13, 2026277.60286.72274.00286.44286.443.20%1,605
May 12, 2026275.70280.55272.97277.56277.561.48%1,142
May 11, 2026271.98275.00268.45273.50273.501.36%767
May 8, 2026278.90278.90269.40269.84269.84-2.30%1,539
May 7, 2026277.60279.56274.58276.20276.200.49%432
May 6, 2026278.06278.06270.18274.85274.85-0.16%226
May 5, 2026282.79282.79272.85275.30275.30-1.68%294
May 4, 2026271.69282.69269.61279.99279.994.09%2,462
Apr 30, 2026268.49269.33264.52269.00269.00-0.56%722
Apr 29, 2026265.83270.54263.37270.51270.511.76%601
Apr 28, 2026275.18275.18264.64265.83265.83-3.40%355
Apr 27, 2026263.00275.19260.84275.19275.194.31%437
Apr 24, 2026266.80266.80260.82263.83263.83-4.13%496
Apr 23, 2026270.00275.19257.50275.19275.191.12%693
Apr 22, 2026272.57274.59269.87272.14272.140.84%262
Apr 20, 2026265.80270.10264.00269.87269.871.68%591
Apr 17, 2026272.16272.16265.00265.40265.400.15%1,264
Apr 16, 2026271.41271.72265.01265.01265.01-1.38%689
Apr 15, 2026258.11269.04256.98268.72268.725.15%893