Skip to main content
Take-Two Interactive Software, Inc. (BVMF:T1TW34)
Brazil flag Brazil · Delayed Price · Currency is BRL
338.58
+11.22 (3.43%)
At close: Dec 5, 2025

BVMF:T1TW34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025332.00338.58330.00338.58338.583.43%550
Dec 4, 2025324.00327.36321.75327.36327.360.51%146
Dec 3, 2025328.50329.10323.65325.71325.71-1.69%265
Dec 2, 2025334.95335.00329.77331.32331.32-1.08%223
Dec 1, 2025328.21334.95324.70334.95334.952.06%120
Nov 28, 2025328.18330.08324.93328.20328.201.01%236
Nov 27, 2025325.00325.00319.00324.93324.93-0.09%150
Nov 26, 2025327.65328.62322.97325.22325.220.25%205
Nov 25, 2025319.23326.70319.23324.40324.401.21%289
Nov 24, 2025321.44322.20313.60320.53320.53-2.28%328
Nov 21, 2025320.00328.00316.39328.00328.001.82%323
Nov 19, 2025322.48326.49318.94322.13322.130.89%378
Nov 18, 2025310.25319.28308.40319.28319.282.99%468
Nov 17, 2025315.11315.11310.00310.00310.00-1.62%644
Nov 14, 2025315.74315.74311.61315.12315.12-0.20%1,200
Nov 13, 2025318.40320.16314.19315.75315.75-0.93%543
Nov 12, 2025320.62321.21316.16318.72318.720.40%706
Nov 11, 2025310.99318.68308.00317.44317.440.85%1,797
Nov 10, 2025312.83315.63306.22314.78314.781.63%1,863
Nov 7, 2025321.00324.47304.00309.73309.73-8.36%3,222
Nov 6, 2025336.27343.12336.27337.99337.99-0.49%81
Nov 5, 2025342.00344.42336.27339.66339.66-0.40%3,989
Nov 4, 2025346.14346.80340.39341.02341.02-0.49%128
Nov 3, 2025348.44348.44337.96342.71342.71-0.66%274
Oct 31, 2025341.01344.99337.28344.99344.991.17%61
Oct 30, 2025335.00344.36335.00341.01341.011.21%53
Oct 29, 2025340.00340.00333.54336.94336.94-0.61%197
Oct 28, 2025345.77345.78339.00339.00339.00-1.09%127
Oct 27, 2025345.77345.77340.00342.72342.72-0.88%135
Oct 24, 2025347.85347.85343.85345.78345.780.40%72
Oct 23, 2025348.57348.57340.56344.40344.40-0.21%88
Oct 22, 2025353.61353.61345.00345.11345.11-1.43%270
Oct 21, 2025352.09352.09348.42350.10350.10-0.57%77
Oct 20, 2025358.33358.33350.23352.09352.09-0.76%164
Oct 17, 2025355.85355.85350.86354.78354.780.70%48
Oct 16, 2025354.01359.51352.32352.32352.32-2.00%126
Oct 15, 2025352.00361.55352.00359.52359.522.15%250
Oct 14, 2025350.00357.50350.00351.96351.960.14%186
Oct 13, 2025345.25351.46345.25351.46351.461.80%155
Oct 10, 2025347.86350.19345.25345.25345.250.24%196
Oct 9, 2025348.99348.99343.99344.41344.410.39%92
Oct 8, 2025350.00350.00342.96343.06343.06-1.98%91
Oct 7, 2025345.29350.00344.70350.00350.002.38%295
Oct 6, 2025346.51346.51341.87341.87341.87-0.35%662
Oct 3, 2025336.18349.48336.18343.07343.070.01%189
Oct 2, 2025344.99344.99340.00343.05343.050.40%4,091
Oct 1, 2025347.50347.50340.00341.70341.70-0.68%176
Sep 30, 2025348.84348.84341.36344.05344.05-0.89%803
Sep 29, 2025344.00347.14340.34347.14347.141.65%224
Sep 26, 2025330.00342.00326.06341.50341.503.48%1,642
Sep 25, 2025329.88330.00325.04330.00330.001.52%375
Sep 24, 2025337.28337.28319.00325.05325.05-2.35%705
Sep 23, 2025335.80336.94332.00332.86332.86-1.52%241
Sep 22, 2025335.83341.22334.62338.00338.001.65%169
Sep 19, 2025329.01335.01329.01332.50332.500.26%66
Sep 18, 2025333.00334.29330.00331.65331.650.50%434
Sep 17, 2025329.67330.00326.70330.00330.000.10%150
Sep 16, 2025329.80331.32327.03329.67329.67-0.20%170
Sep 15, 2025329.34332.60327.60330.33330.330.30%173
Sep 12, 2025334.97334.97328.02329.34329.34-0.70%49
Sep 11, 2025324.53333.63324.53331.65331.650.15%60
Sep 10, 2025338.40338.40329.12331.16331.16-1.72%138
Sep 9, 2025336.94341.02335.92336.94336.94-0.02%298
Sep 8, 2025326.99339.20325.12337.00337.003.99%555
Sep 5, 2025322.13328.02322.00324.06324.06-0.72%117
Sep 4, 2025326.50329.85324.01326.41326.410.11%478
Sep 3, 2025328.99330.00323.11326.05326.05-0.96%124
Sep 2, 2025324.41329.21317.26329.21329.212.50%176
Sep 1, 2025318.76330.00310.14321.19321.191.77%129
Aug 29, 2025316.55318.67315.60315.60315.60-1.37%77
Aug 28, 2025316.08320.00313.74320.00320.002.25%65
Aug 27, 2025311.54316.32311.52312.95312.95-1.56%19
Aug 26, 2025312.00317.90311.04317.90317.901.27%68
Aug 25, 2025310.10314.53308.47313.90313.901.45%50
Aug 22, 2025306.01313.59306.01309.41309.41-0.39%44
Aug 21, 2025317.18317.18310.39310.62310.62-1.09%19
Aug 20, 2025312.00314.34310.38314.03314.03-0.17%140
Aug 19, 2025320.62320.62312.18314.56314.56-0.91%131
Aug 18, 2025315.52318.68315.52317.44317.441.55%130
Aug 15, 2025312.96315.20310.72312.60312.60-0.93%43
Aug 14, 2025311.39321.62311.39315.52315.52-0.70%165
Aug 13, 2025314.96318.06311.12317.75317.751.89%131
Aug 12, 2025298.00313.80298.00311.86311.862.92%150
Aug 11, 2025299.02308.00296.98303.00303.002.35%139
Aug 8, 2025316.14323.33295.00296.05296.05-3.73%364
Aug 7, 2025311.91312.48304.42307.52307.52-0.90%618
Aug 6, 2025313.76313.76308.37310.31310.31-0.11%207
Aug 5, 2025312.00314.65310.62310.65310.650.01%222
Aug 4, 2025309.06313.00306.00310.62310.621.51%140
Aug 1, 2025314.98314.98304.73306.00306.00-1.88%158
Jul 31, 2025314.11316.82311.86311.86311.860.28%2,544
Jul 30, 2025311.00317.75311.00311.00311.000.09%2,748
Jul 29, 2025318.11318.11310.72310.72310.72-1.35%202
Jul 28, 2025314.67316.83313.25314.96314.961.09%169
Jul 25, 2025316.09316.09311.00311.55311.55-0.45%441
Jul 24, 2025321.27321.27312.64312.96312.96-0.71%439
Jul 23, 2025324.17324.17315.20315.20315.20-1.79%312
Jul 22, 2025315.79325.00315.79320.96320.96-0.40%109
Jul 21, 2025323.20325.00322.24322.24322.240.70%1,088
Jul 18, 2025326.80326.80317.85320.00320.00-2.62%578