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 > >>
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
06/06/2025	63.492	0,61%	26,35	26,10	26,35	26,18
05/06/2025	77.349	-1,29%	26,28	25,99	26,39	26,02
04/06/2025	78.674	-0,57%	26,39	26,28	26,56	26,36
03/06/2025	109.324	3,03%	25,88	25,68	26,58	26,51
02/06/2025	74.027	-1,53%	26,17	25,45	26,17	25,73
30/05/2025	74.821	-0,95%	26,17	26,12	26,38	26,13
29/05/2025	81.438	0,57%	26,30	26,105	26,45	26,38
28/05/2025	71.463	-1,39%	26,51	26,21	26,51	26,23
27/05/2025	103.997	2,03%	26,37	26,06	26,72	26,60
23/05/2025	102.877	0,35%	25,66	25,66	26,23	26,07
22/05/2025	81.347	-0,35%	25,89	25,74	26,12	25,98
21/05/2025	123.703	-4,22%	26,79	26,00	26,88	26,07
20/05/2025	75.593	0,52%	26,98	26,98	27,28	27,22
19/05/2025	105.002	-1,81%	27,17	26,66	27,46	27,08
16/05/2025	127.345	0,15%	27,52	27,425	27,84	27,58
15/05/2025	156.467	2,38%	26,61	26,48	27,54	27,54
14/05/2025	119.374	-2,11%	27,34	26,87	27,38	26,90
13/05/2025	90.842	0,07%	27,47	27,41	27,73	27,48
12/05/2025	139.968	5,29%	27,28	27,08	27,67	27,46
09/05/2025	143.968	-0,80%	26,29	26,03	26,38	26,08
08/05/2025	199.073	4,04%	25,44	24,86	26,31	26,29
07/05/2025	160.192	-1,52%	26,03	25,15	26,03	25,27
06/05/2025	471.832	-11,91%	27,31	25,21	27,46	25,66
05/05/2025	118.808	-1,09%	29,19	28,80	29,38	29,13
02/05/2025	81.049	1,41%	29,06	29,04	29,48	29,45
01/05/2025	71.110	2,15%	28,47	28,24	29,18	29,04
30/04/2025	95.344	-1,25%	28,51	28,02	28,53	28,43
29/04/2025	74.510	0,70%	28,36	28,28	28,83	28,79
28/04/2025	147.531	0,60%	28,28	28,16	28,79	28,59
25/04/2025	105.731	-0,35%	28,49	27,845	28,51	28,42
24/04/2025	180.925	2,81%	27,82	27,82	28,55	28,52
23/04/2025	173.251	1,76%	28,00	27,35	28,10	27,74
22/04/2025	80.746	3,38%	26,83	26,73	27,27	27,26
21/04/2025	93.954	-0,53%	26,14	25,94	26,45	26,37
17/04/2025	74.359	2,24%	25,89	25,89	26,54	26,51
16/04/2025	59.903	-0,77%	26,00	25,78	26,32	25,93
15/04/2025	104.716	-0,99%	26,33	25,99	26,65	26,13
14/04/2025	67.534	-1,64%	27,28	26,27	27,28	26,39
11/04/2025	63.563	1,09%	26,43	25,83	26,91	26,83
10/04/2025	86.501	-2,28%	26,75	25,87	26,83	26,54
09/04/2025	158.385	7,52%	24,55	24,55	28,075	27,16
08/04/2025	124.390	-3,81%	27,44	24,91	27,44	25,26
07/04/2025	186.260	-1,35%	25,95	25,60	27,90	26,26
04/04/2025	136.373	3,18%	25,03	24,89	26,70	26,62
03/04/2025	125.881	-7,99%	26,17	25,38	26,32	25,80
02/04/2025	73.925	0,57%	27,56	27,56	28,07	28,04
01/04/2025	91.051	0,65%	27,74	27,61	27,96	27,88
31/03/2025	92.347	0,62%	27,32	27,02	27,93	27,70
28/03/2025	69.649	-1,26%	27,93	27,32	27,93	27,53
27/03/2025	88.102	0,80%	27,85	27,56	28,15	27,88
26/03/2025	83.260	-0,40%	27,83	27,55	28,08	27,66
25/03/2025	129.769	-2,36%	28,34	27,75	28,66	27,77
24/03/2025	122.844	3,16%	27,92	27,92	28,51	28,44
21/03/2025	812.571	0,51%	27,13	27,06	27,59	27,57
20/03/2025	78.926	-0,11%	27,26	27,26	27,81	27,43
19/03/2025	146.530	2,04%	26,67	26,67	27,65	27,46
18/03/2025	111.499	-0,48%	26,92	26,71	27,21	26,91
17/03/2025	95.744	0,37%	26,79	26,52	27,17	27,04