Ethan Allen Interiors Inc (ETD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	8.134	1,11%	30,22	30,18	31,23	30,98
16/07/2024	100.490	6,32%	29,22	29,20	30,69	30,64
15/07/2024	78.749	0,14%	29,00	28,74	29,42	28,82
12/07/2024	86.910	1,37%	28,79	28,61	29,12	28,78
11/07/2024	72.028	5,58%	27,56	27,56	28,46	28,39
10/07/2024	87.059	1,28%	26,75	26,75	27,22	26,89
09/07/2024	48.905	-1,81%	27,06	26,54	27,06	26,55
08/07/2024	61.342	0,90%	27,00	26,91	27,25	27,04
05/07/2024	103.115	-1,83%	27,25	26,66	27,28	26,80
04/07/2024	26.374	0,00%	27,62	27,27	27,81	27,30
03/07/2024	26.374	-1,16%	27,62	27,27	27,81	27,30
02/07/2024	73.647	0,84%	27,39	27,39	28,06	27,62
01/07/2024	59.021	-1,79%	27,92	27,28	27,92	27,39
28/06/2024	176.913	2,57%	27,48	27,44	27,92	27,89
27/06/2024	50.122	0,56%	27,20	26,99	27,34	27,19
26/06/2024	48.525	0,63%	26,87	26,71	27,12	27,04
25/06/2024	60.030	-1,47%	27,41	26,76	27,41	26,87
24/06/2024	50.096	0,55%	27,28	27,22	27,50	27,27
21/06/2024	441.439	-0,33%	27,14	26,87	27,21	27,12
20/06/2024	54.963	-1,84%	27,59	27,12	27,78	27,21
19/06/2024	72.724	0,00%	27,88	27,64	28,11	27,72
18/06/2024	72.724	1,02%	27,88	27,64	28,11	27,72
17/06/2024	107.635	0,91%	27,41	27,26	27,73	27,69
14/06/2024	87.152	-0,87%	27,49	27,41	27,715	27,44
13/06/2024	81.833	-2,16%	28,27	27,52	28,345	27,68
12/06/2024	54.819	2,69%	28,37	28,21	28,68	28,29
11/06/2024	54.286	-0,90%	27,36	27,28	27,60	27,55
10/06/2024	54.482	0,04%	27,50	27,61	28,09	27,80
07/06/2024	40.428	-1,00%	27,74	27,56	28,09	27,79
06/06/2024	43.808	-0,88%	28,265	27,87	28,38	28,07
05/06/2024	51.559	1,14%	28,26	27,925	28,41	28,35
04/06/2024	79.360	-3,08%	28,53	27,92	28,8243	28,03
03/06/2024	59.755	-0,65%	29,25	28,75	29,34	28,92
31/05/2024	51.214	1,78%	28,72	28,79	29,175	29,11
30/05/2024	57.187	2,14%	28,50	28,20	28,75	28,60
29/05/2024	72.366	-1,44%	28,29	27,96	28,50	28,00
28/05/2024	55.923	-0,98%	28,78	28,31	29,0018	28,41
27/05/2024	51.044	0,00%	28,28	28,14	28,70	28,69
24/05/2024	51.044	0,11%	28,28	28,14	28,70	28,69
23/05/2024	62.034	-2,30%	28,55	27,905	29,34	28,00
22/05/2024	97.632	-1,44%	29,28	28,54	29,34	28,66
21/05/2024	54.662	-1,12%	29,57	28,89	29,5683	29,08
20/05/2024	58.782	-0,10%	29,44	29,41	29,795	29,41
17/05/2024	52.319	-1,21%	29,655	29,41	29,675	29,44
16/05/2024	57.381	-0,40%	29,73	29,705	30,11	29,80
15/05/2024	93.886	-0,03%	30,205	29,66	30,21	29,93
14/05/2024	55.621	0,00%	30,48	29,90	30,47	29,94
13/05/2024	47.066	-1,71%	30,80	29,94	30,8681	29,94
10/05/2024	46.861	-0,36%	30,51	30,2389	30,545	30,46
09/05/2024	63.412	3,07%	29,75	29,68	30,619	30,57
08/05/2024	62.017	1,47%	28,95	28,98	29,7492	29,66
07/05/2024	70.882	-0,38%	29,44	29,19	29,8599	29,23
06/05/2024	78.614	1,03%	29,33	29,16	29,52	29,34
03/05/2024	87.245	1,27%	29,63	29,28	29,88	29,43
02/05/2024	75.698	0,97%	28,38	28,5125	29,08	29,06
01/05/2024	91.777	1,91%	28,38	27,945	29,1635	28,78
30/04/2024	100.989	-2,25%	28,67	28,24	28,81	28,24
29/04/2024	156.784	0,31%	28,97	28,46	29,23	28,89
26/04/2024	198.390	-0,83%	29,13	28,65	29,515	28,82
25/04/2024	465.603	-13,02%	33,81	28,29	31,33	29,06
24/04/2024	103.581	-1,88%	33,81	33,14	34,025	33,41
23/04/2024	119.336	6,37%	32,41	31,835	34,2194	34,05
22/04/2024	92.206	0,60%	32,00	31,94	32,27	32,01
19/04/2024	54.630	1,79%	31,36	31,11	31,89	31,82
18/04/2024	64.283	0,68%	31,10	31,14	31,74	31,26
17/04/2024	49.324	0,39%	30,58	31,01	31,475	31,05
16/04/2024	52.704	-0,55%	30,58	30,795	31,12	30,93
15/04/2024	60.442	-2,02%	31,96	30,78	31,93	31,10
12/04/2024	37.431	-0,50%	32,22	31,345	31,735	31,74
11/04/2024	52.066	-0,44%	32,22	31,67	32,16	31,90
10/04/2024	75.572	-3,35%	33,37	31,74	32,265	32,04
09/04/2024	48.865	-0,45%	33,37	33,04	33,445	33,15
08/04/2024	48.502	0,70%	33,275	33,235	33,515	33,30
05/04/2024	63.718	1,85%	33,26	32,54	33,17	33,07
04/04/2024	63.280	-1,37%	33,26	32,34	33,2895	32,47
03/04/2024	87.377	-0,63%	33,695	32,74	33,26	32,92
02/04/2024	100.331	-2,70%	33,695	32,76	33,64	33,13
01/04/2024	90.403	-1,50%	34,60	33,87	34,67	34,05
28/03/2024	85.010	1,71%	34,23	33,77	34,63	34,57
27/03/2024	68.099	1,68%	33,69	33,77	34,08	33,99
26/03/2024	94.029	0,12%	33,66	33,44	33,815	33,47
25/03/2024	172.431	1,98%	33,16	32,93	34,1845	33,43
22/03/2024	45.852	-1,94%	33,29	32,77	33,2648	32,78
21/03/2024	66.197	1,77%	33,03	32,84	33,51	33,43
20/03/2024	66.737	3,21%	31,99	31,833	33,02	32,85
19/03/2024	71.254	-0,38%	31,93	31,65	32,245	31,83
18/03/2024	68.095	-1,99%	32,30	31,89	32,705	31,95
15/03/2024	125.655	0,40%	32,545	32,39	32,83	32,60
14/03/2024	57.526	-2,55%	33,26	32,39	33,18	32,47
13/03/2024	49.378	0,82%	33,05	33,135	33,59	33,32
12/03/2024	71.919	1,01%	32,59	32,65	33,19	33,05
11/03/2024	58.935	-1,06%	32,95	32,525	33,10	32,72
08/03/2024	67.166	0,36%	33,11	33,061	33,69	33,07
07/03/2024	71.463	0,80%	33,11	32,7238	33,39	32,95
06/03/2024	66.943	-2,13%	33,48	32,65	33,73	32,69
05/03/2024	71.487	-1,18%	33,74	33,41	34,235	33,40
04/03/2024	94.848	1,87%	33,28	33,09	34,4899	33,80
01/03/2024	63.492	-0,75%	33,28	33,09	33,50	33,18
29/02/2024	59.395	2,01%	33,13	32,91	33,48	33,43
28/02/2024	69.049	1,11%	32,11	32,20	32,89	32,77