Ethan Allen Interiors Inc (ETD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	42.782	1,59%	29,59	29,36	30,19	30,01
05/10/2023	51.615	-0,67%	29,78	29,24	29,70	29,54
04/10/2023	56.844	0,27%	29,78	29,45	29,92	29,74
03/10/2023	70.392	-0,40%	29,57	29,135	29,721	29,66
02/10/2023	64.895	-0,40%	29,49	29,66	30,095	29,78
29/09/2023	60.363	-0,53%	29,49	29,83	30,42	29,90
28/09/2023	64.814	2,49%	29,49	29,17	30,29	30,06
27/09/2023	125.702	1,88%	29,23	29,17	29,545	29,33
26/09/2023	110.080	-2,18%	29,10	28,78	29,65	28,79
25/09/2023	40.705	0,72%	29,10	29,1742	29,57	29,43
22/09/2023	53.661	-2,44%	29,64	29,22	30,12	29,22
21/09/2023	69.731	0,10%	30,78	29,38	30,00	29,95
20/09/2023	116.316	-2,89%	30,78	29,735	30,82	29,92
19/09/2023	31.533	0,75%	30,93	30,5115	31,01	30,81
18/09/2023	40.054	-1,23%	30,98	30,59	31,08	30,58
15/09/2023	86.301	-0,55%	30,68	30,64	31,10	30,96
14/09/2023	59.972	2,74%	30,57	30,615	31,205	31,13
13/09/2023	35.536	-0,49%	30,57	30,22	30,6299	30,30
12/09/2023	60.724	-0,26%	30,58	30,25	30,67	30,45
11/09/2023	64.073	0,56%	30,83	30,31	30,68	30,53
08/09/2023	61.999	-2,41%	30,83	30,28	31,06	30,36
07/09/2023	64.710	1,14%	30,83	30,365	31,12	31,11
06/09/2023	120.197	0,99%	30,62	30,50	30,80	30,76
05/09/2023	107.912	-3,76%	31,15	30,29	30,94	30,46
04/09/2023	64.204	0,86%	31,795	31,64	32,31	31,65
01/09/2023	64.204	0,86%	31,795	31,64	32,31	31,65
31/08/2023	63.808	-0,76%	31,75	31,39	31,9075	31,38
30/08/2023	55.556	0,61%	30,79	31,295	31,88	31,62
29/08/2023	56.042	2,71%	30,79	30,36	31,51	31,43
28/08/2023	55.159	0,23%	30,645	30,48	30,965	30,60
25/08/2023	39.021	-0,94%	30,97	30,52	31,02	30,53
24/08/2023	43.628	-2,00%	31,54	30,725	31,6956	30,82
23/08/2023	57.163	1,52%	30,83	30,505	31,515	31,45
22/08/2023	49.480	-0,64%	31,18	30,90	31,3311	30,98
21/08/2023	38.702	-1,52%	31,775	31,16	31,916	31,18
18/08/2023	48.062	0,60%	31,49	31,17	31,86	31,66
17/08/2023	49.857	-1,75%	32,14	31,39	32,31	31,47
16/08/2023	60.455	-2,41%	32,98	32,01	33,19	32,03
15/08/2023	52.917	-0,58%	32,79	32,3799	32,94	32,82
14/08/2023	82.995	1,01%	33,88	32,25	33,079	33,01
11/08/2023	50.637	-1,50%	33,88	33,51	34,10	33,54
10/08/2023	52.422	-1,33%	34,675	33,93	35,06	34,05
09/08/2023	64.977	-1,09%	34,70	34,40	35,15	34,51
08/08/2023	87.927	-0,66%	34,80	34,39	35,12	34,89
07/08/2023	92.107	-0,79%	35,51	35,11	35,925	35,12
04/08/2023	122.113	-0,65%	35,39	34,62	36,195	35,40
03/08/2023	363.741	16,25%	31,95	31,835	35,86	35,63
02/08/2023	67.332	-2,05%	31,03	30,69	31,15	30,65
01/08/2023	74.363	-0,57%	31,23	31,12	31,735	31,29
31/07/2023	117.951	1,19%	31,19	31,105	31,80	31,47
28/07/2023	58.395	0,58%	30,98	30,81	31,195	31,10
27/07/2023	69.456	0,59%	30,98	30,76	31,21	30,92
26/07/2023	65.003	-0,45%	31,02	30,44	31,05	30,74
25/07/2023	54.733	-0,36%	30,875	30,15	31,25	30,88
24/07/2023	50.156	1,91%	30,65	30,30	31,05	30,99
21/07/2023	49.374	-0,95%	30,74	30,34	30,85	30,41
20/07/2023	70.399	-1,00%	30,76	30,15	30,82	30,70
19/07/2023	93.285	3,57%	29,51	29,78	31,01	31,01
18/07/2023	50.680	1,35%	29,51	29,55	30,09	29,94
17/07/2023	57.151	0,00%	29,36	29,31	29,76	29,54
14/07/2023	58.450	0,85%	29,77	29,09	29,5744	29,54
13/07/2023	50.791	-0,98%	29,77	29,20	29,68	29,29
12/07/2023	139.020	0,10%	29,88	29,45	29,97	29,60
11/07/2023	71.877	2,64%	28,98	28,91	29,64	29,57
10/07/2023	73.299	2,89%	27,94	28,09	28,8499	28,81
07/07/2023	62.392	-0,39%	28,29	27,98	28,44	28,00
06/07/2023	92.692	-1,16%	27,97	27,58	28,20	28,11
05/07/2023	201.256	-1,18%	28,43	27,75	28,46	28,44
04/07/2023	49.518	1,77%	28,31	28,45	28,82	28,78
03/07/2023	49.518	1,77%	28,31	28,45	28,82	28,78
30/06/2023	73.520	-0,49%	28,45	28,12	28,63	28,28
29/06/2023	64.364	0,46%	28,23	28,2215	28,51	28,42
28/06/2023	54.158	0,21%	28,11	28,04	28,4616	28,29
27/06/2023	59.289	3,07%	27,39	27,42	28,25	28,23
26/06/2023	43.026	-0,44%	27,50	27,35	27,865	27,39
23/06/2023	42.225	-0,90%	27,84	27,48	27,9899	27,51
22/06/2023	89.307	-0,96%	27,84	27,58	27,98	27,76
21/06/2023	49.859	0,07%	27,85	27,81	28,2167	28,03
20/06/2023	67.823	1,67%	27,45	27,365	28,01	28,01
19/06/2023	97.721	-1,94%	27,72	27,41	28,24	27,554
16/06/2023	97.721	-1,94%	27,72	27,41	28,24	27,554
15/06/2023	105.752	0,54%	27,72	27,69	28,16	28,10
14/06/2023	78.459	-0,75%	28,08	27,885	28,37	27,95
13/06/2023	56.945	-0,81%	28,39	28,17	28,59	28,16
12/06/2023	70.592	0,60%	28,20	28,21	28,555	28,39
09/06/2023	39.682	0,57%	28,18	28,01	28,37	28,22
08/06/2023	52.795	-2,20%	28,56	27,9901	28,62	28,06
07/06/2023	93.703	5,56%	27,46	27,25	28,795	28,69
06/06/2023	64.347	2,57%	26,46	26,67	27,45	27,18
05/06/2023	83.270	0,61%	26,45	26,13	26,71	26,50
02/06/2023	113.808	4,11%	25,66	25,555	26,42	26,339
01/06/2023	85.800	1,08%	25,12	25,011	25,38	25,30
31/05/2023	84.372	-2,40%	26,18	25,58	26,335	25,03
30/05/2023	84.372	-2,40%	26,18	25,58	26,335	25,60
29/05/2023	86.226	-0,23%	26,11	26,03	26,37	26,23
26/05/2023	86.226	-0,23%	26,11	26,03	26,37	26,23
25/05/2023	52.258	-0,98%	26,565	26,16	26,70	26,29
24/05/2023	75.499	-0,71%	26,67	26,315	26,75	26,55
23/05/2023	61.599	-0,60%	26,75	26,72	27,015	26,74
22/05/2023	70.437	-0,88%	27,20	26,775	27,22	26,90