Skip to main content
Take-Two Interactive Software, Inc. (BVMF:T1TW34)
Brazil flag Brazil · Delayed Price · Currency is BRL
265.83
-9.36 (-3.40%)
At close: Apr 28, 2026

BVMF:T1TW34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%895
Apr 14, 2026255.77258.47251.68255.55255.55-2.08%678
Apr 13, 2026249.46260.99246.99260.99260.994.62%364
Apr 10, 2026252.46252.46244.64249.46249.46-1.19%1,506
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
Jan 26, 2026326.27326.27321.56325.38325.380.57%193
Jan 23, 2026316.86324.16316.86323.52323.522.11%326
Jan 22, 2026319.08319.86312.16316.85316.850.29%639
Jan 21, 2026325.00325.00315.00315.92315.92-2.24%361
Jan 20, 2026316.03325.00316.03323.17323.173.28%369
Jan 19, 2026323.74336.00312.90312.90312.90-3.35%126
Jan 16, 2026327.69329.93321.45323.74323.74-1.21%129
Jan 15, 2026331.76333.42326.70327.69327.69-0.24%65
Jan 14, 2026335.97335.97326.81328.47328.47-1.25%79
Jan 13, 2026337.99337.99330.01332.64332.64-1.59%202
Jan 12, 2026339.60339.60331.51338.00338.000.53%121
Jan 9, 2026338.31340.97335.00336.23336.23-0.61%316
Jan 8, 2026344.35347.19337.99338.31338.31-1.75%85
Jan 7, 2026347.03347.13340.65344.35344.350.22%181
Jan 6, 2026346.00348.60341.90343.59343.59-1.39%364
Jan 5, 2026343.97349.52342.04348.43348.432.31%243
Jan 2, 2026350.30352.47339.02340.56340.56-3.96%167
Dec 30, 2025355.79356.40349.92354.60354.60-0.33%61
Dec 29, 2025353.11357.70353.11355.79355.790.22%200
Dec 26, 2025347.00355.00346.18355.00355.002.88%243
Dec 23, 2025349.92349.92342.95345.06345.06-0.40%146
Dec 22, 2025340.89348.13340.89346.45346.452.65%330
Dec 19, 2025341.96345.97337.50337.50337.50-0.71%183
Dec 18, 2025331.51339.90331.51339.90339.902.15%629
Dec 17, 2025338.35338.52332.76332.76332.76-0.67%72
Dec 16, 2025335.63336.60329.34335.00335.000.81%287
Dec 15, 2025331.31337.00311.00332.30332.301.30%215
Dec 12, 2025331.28331.28325.18328.02328.020.01%115
Dec 11, 2025336.00336.00328.00328.00328.00-3.06%323
Dec 10, 2025341.14341.34337.59338.35338.350.17%1,372
Dec 9, 2025335.17339.85334.93337.76337.760.77%274
Dec 8, 2025338.58339.15333.76335.17335.17-1.01%1,541
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