BiG | O banco que entende os seus valores.

Ethan Allen Interiors Inc (ETD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/10/2025	66.369	0,44%	27,65	27,40	27,82	27,70
24/10/2025	44.203	0,07%	27,81	27,56	27,81	27,58
23/10/2025	45.478	0,29%	27,71	27,34	27,71	27,56
22/10/2025	52.440	-0,25%	27,57	27,31	27,58	27,48
21/10/2025	59.083	0,69%	27,32	27,32	27,66	27,55
20/10/2025	55.977	-0,04%	27,47	27,24	27,585	27,36
17/10/2025	75.532	0,07%	27,24	27,24	27,57	27,37
16/10/2025	85.276	-2,60%	27,76	27,32	27,88	27,35
15/10/2025	60.564	0,29%	28,23	27,845	28,23	28,08
14/10/2025	68.079	2,19%	26,99	26,99	28,13	28,00
13/10/2025	62.928	1,63%	27,22	27,155	27,49	27,40
10/10/2025	94.057	-2,42%	27,75	26,87	27,82	26,96
09/10/2025	59.994	-1,60%	28,11	27,59	28,11	27,63
08/10/2025	77.630	1,41%	27,67	27,60	28,11	28,08
07/10/2025	123.939	-1,67%	28,10	27,56	28,10	27,69
06/10/2025	88.000	-2,63%	28,99	28,09	29,00	28,16
03/10/2025	82.788	0,38%	28,86	28,86	29,28	28,92
02/10/2025	91.334	0,98%	28,45	28,45	28,83	28,81
01/10/2025	140.150	-3,16%	29,30	28,45	29,41	28,53
30/09/2025	91.821	0,03%	29,46	29,15	29,50	29,46
29/09/2025	127.192	0,75%	29,36	28,89	29,61	29,45
26/09/2025	76.711	2,06%	29,05	28,99	29,24	29,23
25/09/2025	64.736	-0,80%	28,75	28,50	28,815	28,64
24/09/2025	67.365	-0,41%	28,95	28,66	29,08	28,87
23/09/2025	82.677	-0,07%	29,03	28,83	29,25	28,99
22/09/2025	77.063	-0,85%	29,35	28,95	29,35	29,01
19/09/2025	264.541	-1,85%	29,82	29,23	29,82	29,26
18/09/2025	117.492	2,09%	29,42	29,29	29,83	29,81
17/09/2025	81.139	0,24%	29,27	29,02	30,01	29,20
16/09/2025	98.184	-1,25%	29,28	28,58	29,29	29,13
15/09/2025	90.537	1,13%	29,33	29,13	29,56	29,50
12/09/2025	91.320	-1,39%	29,33	29,07	29,44	29,17
11/09/2025	121.301	0,96%	29,51	29,39	29,69	29,58
10/09/2025	73.237	-0,17%	29,35	29,11	29,36	29,30
09/09/2025	84.373	-1,74%	29,63	29,23	29,63	29,35
08/09/2025	107.716	-1,55%	30,35	29,80	30,35	29,87
05/09/2025	84.968	0,33%	30,44	30,14	30,80	30,34
04/09/2025	109.124	4,46%	29,22	29,22	30,27	30,24
03/09/2025	95.705	-0,72%	29,03	28,75	29,29	28,95
02/09/2025	112.560	-1,19%	29,16	29,16	29,55	29,16
29/08/2025	101.133	-0,14%	29,63	29,27	29,63	29,51
28/08/2025	145.354	-1,37%	30,06	29,48	30,06	29,55
27/08/2025	89.584	0,17%	29,95	29,66	30,13	29,96
26/08/2025	128.402	-0,66%	30,00	29,80	30,30	29,91
25/08/2025	98.284	0,27%	31,22	30,08	31,22	30,11
22/08/2025	93.737	4,23%	28,89	28,89	30,10	30,03
21/08/2025	78.619	-1,00%	29,10	28,70	29,10	28,81
20/08/2025	81.102	-3,26%	29,89	29,10	29,89	29,10
19/08/2025	71.900	0,97%	29,99	29,935	30,44	30,08
18/08/2025	84.381	-0,30%	29,90	29,72	30,09	29,79
15/08/2025	233.905	0,44%	29,90	29,55	29,90	29,88
14/08/2025	79.283	-2,40%	29,79	29,64	29,98	29,75
13/08/2025	176.576	0,23%	29,84	29,84	30,66	30,48
12/08/2025	91.523	3,19%	29,73	29,69	30,48	30,41
11/08/2025	87.945	0,72%	29,39	29,11	29,56	29,47
08/08/2025	79.125	-0,17%	29,62	29,18	29,63	29,26
07/08/2025	123.470	-0,91%	29,76	29,25	30,00	29,31
06/08/2025	88.469	0,24%	29,51	29,51	29,88	29,58
05/08/2025	97.468	1,13%	29,13	29,03	29,62	29,51
04/08/2025	95.862	2,17%	28,63	28,63	29,34	29,18
01/08/2025	179.411	-4,06%	29,28	28,295	29,35	28,56
31/07/2025	214.150	1,99%	30,51	29,03	31,00	29,77
30/07/2025	174.024	-0,10%	29,51	28,97	29,66	29,19
29/07/2025	61.567	-1,98%	29,94	29,15	29,94	29,22
28/07/2025	74.175	-0,17%	29,88	29,61	30,02	29,81
25/07/2025	53.982	0,88%	29,96	29,44	29,96	29,86
24/07/2025	60.863	-1,43%	30,03	29,525	30,05	29,60
23/07/2025	100.877	0,60%	30,15	30,00	30,26	30,03
22/07/2025	89.640	2,61%	29,26	29,26	30,10	29,85
21/07/2025	60.048	0,41%	29,12	29,09	29,41	29,09
18/07/2025	72.890	-0,72%	29,37	28,86	29,37	28,97
17/07/2025	74.958	1,28%	28,87	28,87	29,37	29,18
16/07/2025	79.117	1,02%	28,70	28,31	28,87	28,81
15/07/2025	74.611	-4,04%	29,72	28,46	29,72	28,52
14/07/2025	56.814	-0,30%	29,81	29,43	29,81	29,72
11/07/2025	118.077	-1,68%	30,02	29,75	30,22	29,81
10/07/2025	94.783	0,76%	30,09	30,055	30,88	30,32
09/07/2025	77.105	2,03%	29,50	29,37	30,14	30,09
08/07/2025	76.488	0,14%	29,63	29,31	29,79	29,49
07/07/2025	73.202	-2,26%	29,83	29,43	30,10	29,45
04/07/2025	44.858	0,00%	30,145	29,98	30,25	30,13
03/07/2025	37.965	-0,36%	30,24	29,96	30,24	30,13
02/07/2025	88.711	3,03%	29,42	29,40	30,24	30,24
01/07/2025	110.907	5,39%	27,97	27,97	29,88	29,35
30/06/2025	75.453	-0,25%	28,18	27,80	28,18	27,85
27/06/2025	181.479	-0,07%	28,06	27,74	28,41	27,92
26/06/2025	73.540	1,93%	27,45	27,43	27,97	27,94
25/06/2025	84.585	-1,69%	27,85	27,35	27,85	27,41
24/06/2025	74.271	1,38%	27,75	27,45	27,93	27,88
23/06/2025	98.545	0,36%	27,12	26,75	27,51	27,50
20/06/2025	184.951	0,55%	27,32	27,17	27,43	27,40
19/06/2025	148.078	-0,07%	26,79	26,665	27,535	27,25
18/06/2025	85.631	1,83%	26,76	26,76	27,48	27,25
17/06/2025	96.179	-1,73%	27,05	26,71	27,21	26,76
16/06/2025	103.026	3,65%	26,55	26,43	27,24	27,23
13/06/2025	70.155	-1,43%	26,36	26,205	26,75	26,27
12/06/2025	78.108	-0,82%	26,68	26,35	26,74	26,65
11/06/2025	73.214	-0,67%	27,21	26,835	27,21	26,87
10/06/2025	67.661	1,54%	26,89	26,75	27,28	27,05
09/06/2025	81.392	1,76%	26,50	26,29	26,81	26,64