Ethan Allen Interiors Inc (ETD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	75.381	2,18%	31,47	31,98	32,64	32,41
26-02-2024	59.368	0,25%	31,47	31,57	31,8825	31,72
23-02-2024	88.603	1,31%	31,22	31,09	31,69	31,64
22-02-2024	78.955	-0,57%	31,36	31,0801	31,605	31,23
21-02-2024	69.002	0,29%	31,20	30,99	31,53	31,41
20-02-2024	66.348	-0,41%	31,055	31,045	31,40	31,32
19-02-2024	66.323	0,00%	31,38	31,20	31,57	31,45
16-02-2024	66.323	0,93%	31,38	31,20	31,57	31,45
15-02-2024	87.953	1,57%	31,31	31,165	31,82	31,65
14-02-2024	39.908	2,40%	30,65	30,0135	31,18	31,16
13-02-2024	90.630	-3,24%	30,22	30,0135	30,94	30,43
12-02-2024	69.874	2,44%	30,33	30,76	31,72	31,45
09-02-2024	142.585	0,99%	30,33	30,06	30,85	30,70
08-02-2024	62.487	3,09%	29,44	29,58	30,42	30,40
07-02-2024	55.345	-0,30%	29,34	29,175	29,56	29,49
06-02-2024	61.353	0,82%	29,34	29,22	29,61	29,58
05-02-2024	85.538	-0,61%	29,09	28,765	29,51	29,34
02-02-2024	76.713	-0,37%	29,70	29,46	30,08	29,88
01-02-2024	73.267	2,95%	29,59	29,145	29,98	29,99
31-01-2024	93.824	-5,27%	30,56	29,09	30,555	29,13
30-01-2024	134.709	-0,13%	30,54	30,43	30,83	30,75
29-01-2024	96.512	1,28%	30,35	30,19	30,90	30,79
26-01-2024	127.193	2,19%	30,02	29,835	30,51	30,40
25-01-2024	223.105	0,51%	30,03	27,06	29,84	29,75
24-01-2024	68.547	-0,27%	30,03	29,39	30,15	29,60
23-01-2024	71.153	-0,67%	30,04	29,68	30,20	29,68
22-01-2024	75.367	2,75%	29,485	29,485	29,99	29,88
19-01-2024	61.102	1,54%	28,90	28,38	29,10	29,08
18-01-2024	87.395	-0,49%	28,98	28,28	28,98	28,64
17-01-2024	50.059	0,17%	28,79	28,48	28,90	28,78
16-01-2024	55.326	-2,45%	29,26	28,73	29,22	28,73
15-01-2024	44.465	-0,14%	29,60	29,12	29,83	29,45
12-01-2024	44.465	-0,14%	29,60	29,12	29,83	29,45
11-01-2024	51.918	-1,60%	29,95	29,26	29,895	29,49
10-01-2024	64.791	0,07%	29,95	29,74	30,165	29,97
09-01-2024	74.805	-1,55%	30,02	29,78	30,11	29,95
08-01-2024	89.233	1,40%	30,10	30,14	30,56	30,42
05-01-2024	52.534	-1,06%	30,53	29,85	30,52	30,00
04-01-2024	69.358	-0,36%	30,53	30,07	31,12	30,32
03-01-2024	46.569	-3,89%	31,69	30,40	31,12	30,43
02-01-2024	67.573	-0,82%	31,69	31,51	31,975	31,66
29-12-2023	70.092	-0,93%	32,12	31,88	32,255	31,92
28-12-2023	39.189	-0,77%	32,32	32,1912	32,49	32,22
27-12-2023	41.274	-0,15%	32,53	32,19	32,74	32,47
26-12-2023	64.989	1,98%	32,07	32,08	32,68	32,52
22-12-2023	65.599	1,27%	31,64	31,46	31,9856	31,89
21-12-2023	68.863	0,70%	31,67	31,40	31,79	31,49
20-12-2023	88.616	-2,01%	31,84	31,27	32,242	31,27
19-12-2023	92.388	2,70%	31,37	31,464	31,95	31,91
18-12-2023	96.845	-0,99%	31,26	30,87	31,52	31,07
15-12-2023	142.528	-1,38%	31,82	30,71	31,74	31,38
14-12-2023	155.226	4,74%	30,80	30,84	32,06	31,82
13-12-2023	154.273	4,29%	29,29	28,73	30,53	30,38
12-12-2023	84.341	-1,99%	29,46	29,01	29,5999	29,13
11-12-2023	95.299	1,85%	29,46	29,25	29,74	29,72
08-12-2023	128.724	0,76%	28,79	28,86	29,19	29,18
07-12-2023	85.793	1,58%	28,49	28,49	29,10	28,96
06-12-2023	91.511	3,34%	27,91	27,63	28,61	28,51
05-12-2023	77.560	-1,46%	27,76	27,60	28,015	27,59
04-12-2023	80.775	1,89%	27,99	27,83	28,37	28,00
01-12-2023	79.960	2,39%	26,89	26,80	27,528	27,48
30-11-2023	109.517	-1,58%	27,06	26,78	27,47	26,84
29-11-2023	80.845	-0,15%	27,73	27,21	27,93	27,27
28-11-2023	72.903	-0,47%	27,23	27,02	27,49	27,31
27-11-2023	69.930	-0,80%	27,55	27,28	27,66	27,44
24-11-2023	26.437	0,91%	27,50	27,4214	27,77	27,66
23-11-2023	51.181	1,94%	27,48	27,30	27,77	27,90
22-11-2023	50.394	0,15%	27,48	27,30	27,77	27,41
21-11-2023	60.128	-0,73%	27,37	27,265	27,72	27,37
20-11-2023	73.766	0,00%	27,52	27,31	27,76	27,57
17-11-2023	62.273	1,29%	27,15	27,07	27,56	27,57
16-11-2023	74.815	-1,45%	27,53	26,95	27,66	27,22
15-11-2023	63.762	1,62%	27,29	27,42	27,87	27,62
14-11-2023	111.032	5,47%	26,61	26,45	27,41	27,18
13-11-2023	64.306	0,27%	25,57	25,33	25,84	25,77
10-11-2023	66.699	-0,77%	26,10	25,60	26,76	25,70
09-11-2023	67.213	-3,14%	26,91	25,79	26,76	25,90
08-11-2023	77.803	-0,19%	26,215	26,48	26,92	26,74
07-11-2023	100.669	1,71%	26,215	26,12	26,95	26,79
06-11-2023	145.129	-1,86%	26,81	26,18	27,05	26,34
03-11-2023	233.601	0,70%	27,455	27,02	27,655	27,20
02-11-2023	118.309	3,81%	26,12	26,16	27,04	27,01
01-11-2023	124.128	-0,91%	26,52	25,77	26,28	26,02
31-10-2023	86.373	0,34%	26,52	26,00	26,44	26,26
30-10-2023	95.630	1,00%	26,22	25,87	26,525	26,17
27-10-2023	86.637	2,03%	25,73	25,63	26,46	26,027
26-10-2023	336.222	-9,31%	26,50	25,38	27,50	25,51
25-10-2023	241.198	-0,18%	27,925	27,70	28,41	28,13
24-10-2023	78.498	-0,57%	28,45	27,93	28,61	28,18
23-10-2023	125.546	-1,08%	28,38	28,15	28,65	28,34
20-10-2023	86.549	-0,80%	29,07	28,615	29,125	28,65
19-10-2023	89.325	-1,47%	29,10	28,68	29,26	28,88
18-10-2023	35.029	-1,28%	29,30	29,26	29,62	29,31
17-10-2023	47.645	1,47%	29,31	29,11	29,808	29,69
16-10-2023	41.846	0,79%	29,31	29,11	29,45	29,26
13-10-2023	76.970	-1,29%	29,54	29,01	29,47	29,03
12-10-2023	39.103	-1,90%	29,53	29,22	30,00	29,41
11-10-2023	52.620	-0,20%	30,27	29,80	30,2855	29,98
10-10-2023	49.196	-0,56%	30,355	30,04	30,48	30,04
09-10-2023	52.971	0,67%	29,59	29,72	30,27	30,21