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 >
14/03/2025	116.736	2,28%	26,50	26,13	27,22	26,94
13/03/2025	85.451	-2,98%	27,09	26,32	27,31	26,34
12/03/2025	72.979	-1,45%	27,57	27,10	27,57	27,15
11/03/2025	77.417	-0,68%	27,80	27,52	28,17	27,55
10/03/2025	86.118	-0,50%	27,65	27,65	28,33	27,74
07/03/2025	118.306	0,50%	27,62	27,22	28,02	27,88
06/03/2025	75.948	0,36%	27,52	27,49	27,91	27,74
05/03/2025	73.333	0,36%	27,61	27,17	27,81	27,64
04/03/2025	104.198	-1,18%	27,50	27,19	27,87	27,54
03/03/2025	81.932	-2,21%	28,70	27,79	28,70	27,87
28/02/2025	113.814	0,85%	28,33	28,17	28,60	28,50
27/02/2025	94.340	-2,11%	28,73	28,16	28,76	28,26
26/02/2025	74.296	-0,07%	28,82	28,68	29,18	28,87
25/02/2025	95.486	1,33%	28,55	28,55	29,53	28,89
24/02/2025	89.934	-0,04%	28,73	28,32	28,91	28,51
21/02/2025	131.683	-1,42%	29,18	28,44	29,26	28,52
20/02/2025	76.915	-0,96%	29,11	28,62	29,11	28,93
19/02/2025	93.430	-0,24%	28,89	28,83	29,51	29,21
18/02/2025	51.125	-0,85%	29,34	29,10	29,56	29,28
17/02/2025	62.005	0,00%	30,09	29,35	30,33	29,53
14/02/2025	62.005	-1,37%	30,09	29,35	30,33	29,53
13/02/2025	82.867	3,63%	29,14	29,14	29,97	29,94
12/02/2025	119.972	-1,70%	28,71	28,71	29,21	28,89
11/02/2025	76.770	-0,61%	28,97	28,87	29,52	29,39
10/02/2025	97.647	0,37%	29,60	29,25	29,76	29,57
07/02/2025	71.481	-2,51%	30,22	29,37	30,22	29,46
06/02/2025	97.679	-1,31%	30,95	30,21	31,05	30,22
05/02/2025	122.276	0,00%	30,59	30,24	30,71	30,62
04/02/2025	92.284	1,46%	30,12	29,88	30,78	30,62
03/02/2025	113.107	-2,71%	30,45	29,76	30,59	30,18
31/01/2025	253.265	-2,21%	31,40	30,54	31,90	31,02
30/01/2025	399.725	11,03%	28,31	28,31	32,61	31,72
29/01/2025	95.920	-1,24%	29,44	28,34	29,44	28,57
28/01/2025	52.965	0,17%	28,76	28,71	29,06	28,93
27/01/2025	82.660	0,38%	28,75	28,75	29,45	28,88
24/01/2025	85.695	0,00%	28,56	28,39	28,79	28,77
23/01/2025	112.173	1,95%	28,15	28,15	28,885	28,77
22/01/2025	74.810	-2,35%	28,70	28,21	28,74	28,22
21/01/2025	60.482	0,80%	28,76	28,76	29,14	28,90
20/01/2025	53.069	0,00%	28,99	28,54	28,99	28,67
17/01/2025	53.069	-0,28%	28,99	28,54	28,99	28,67
16/01/2025	74.930	-0,21%	28,65	28,51	28,90	28,75
15/01/2025	74.790	1,87%	28,99	28,63	29,10	28,81
14/01/2025	81.522	0,39%	28,33	27,74	28,59	28,28
13/01/2025	91.569	1,15%	27,38	27,38	28,20	28,17
10/01/2025	93.585	1,20%	27,10	27,10	27,89	27,85
09/01/2025	82.925	0,00%	27,51	26,90	27,65	27,52
08/01/2025	77.764	-0,72%	27,53	27,00	27,60	27,52
07/01/2025	93.621	-1,39%	28,01	27,47	28,26	27,72
06/01/2025	84.773	0,50%	28,00	27,96	28,41	28,11
03/01/2025	70.390	0,47%	27,89	27,52	27,98	27,97
02/01/2025	75.056	-0,96%	28,31	27,55	28,53	27,84
31/12/2024	85.511	1,41%	27,87	27,85	28,19	28,11
30/12/2024	70.301	-0,72%	27,87	27,42	27,87	27,72
27/12/2024	65.539	-1,66%	28,16	27,84	28,53	27,92
26/12/2024	50.460	-0,32%	28,38	28,33	28,63	28,39
24/12/2024	31.589	0,53%	28,40	28,105	28,53	28,48
23/12/2024	68.365	0,53%	28,18	28,04	28,37	28,33
20/12/2024	451.626	-0,46%	27,93	27,93	28,74	28,18
19/12/2024	74.226	-1,36%	28,79	28,25	28,98	28,31
18/12/2024	89.877	-4,08%	30,03	28,65	30,49	28,70
17/12/2024	92.739	0,81%	29,61	29,61	30,10	29,92
16/12/2024	100.159	-1,59%	30,13	29,54	30,32	29,68
13/12/2024	63.844	0,70%	30,03	29,46	30,16	30,16
12/12/2024	42.380	-1,74%	30,25	29,84	30,25	29,95
11/12/2024	82.820	0,07%	30,77	30,42	30,77	30,48
10/12/2024	58.956	-0,78%	30,62	30,04	30,72	30,46
09/12/2024	56.407	1,82%	30,44	30,32	30,87	30,70
06/12/2024	66.304	-0,72%	30,67	30,09	30,67	30,15
05/12/2024	57.170	-2,19%	30,93	30,36	30,99	30,37
04/12/2024	90.230	0,71%	30,87	30,52	31,06	31,05
03/12/2024	56.194	-0,90%	31,07	30,52	31,07	30,83
02/12/2024	81.625	1,24%	30,73	30,58	31,32	31,11
29/11/2024	52.604	-0,07%	30,73	30,60	30,95	30,73
28/11/2024	55.487	-2,30%	30,88	30,0426	31,0431	30,75
27/11/2024	43.178	0,79%	30,80	30,68	31,00	30,75
26/11/2024	42.601	-1,71%	30,77	30,47	30,85	30,51
25/11/2024	78.698	3,71%	30,45	30,45	31,57	31,04
22/11/2024	55.233	2,12%	29,59	29,59	29,96	29,93
21/11/2024	87.450	1,17%	29,00	28,90	29,39	29,31
20/11/2024	55.150	-0,45%	29,12	28,70	29,12	28,97
19/11/2024	75.941	0,73%	28,65	28,31	29,14	29,10
18/11/2024	66.096	0,03%	28,97	28,60	29,15	28,89
15/11/2024	72.656	-0,96%	29,39	28,85	29,39	28,88
14/11/2024	69.515	-0,48%	29,44	29,03	29,49	29,16
13/11/2024	83.978	2,30%	29,01	29,01	29,76	29,30
12/11/2024	100.703	-2,98%	29,06	28,46	29,25	28,64
11/11/2024	88.352	1,51%	29,56	29,09	29,65	29,52
08/11/2024	81.609	0,94%	28,81	28,73	29,21	29,08
07/11/2024	99.863	0,17%	28,86	28,59	29,68	28,81
06/11/2024	169.741	2,79%	29,26	28,63	29,71	28,76
05/11/2024	90.695	-0,60%	28,04	27,90	28,23	27,98
04/11/2024	82.790	0,72%	27,91	27,91	28,35	28,15
01/11/2024	94.501	1,01%	28,06	27,65	28,10	27,95
31/10/2024	116.159	-5,88%	29,00	27,43	29,40	27,67
30/10/2024	97.377	-0,31%	29,39	29,37	30,10	29,40
29/10/2024	58.261	-0,97%	29,33	29,26	29,64	29,49
28/10/2024	57.069	1,47%	29,48	29,46	29,91	29,78
25/10/2024	72.637	0,07%	29,68	29,19	29,85	29,35
24/10/2024	67.473	-0,91%	29,70	29,10	29,75	29,33