Ethan Allen Interiors Inc (ETD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
19/05/2023	76.803	-1,06%	27,35	26,97	27,48	27,14
18/05/2023	45.434	0,04%	27,42	27,25	27,535	27,43
17/05/2023	77.661	1,48%	26,91	27,1003	27,65	27,42
16/05/2023	72.827	-0,84%	26,91	26,55	27,26	27,02
15/05/2023	93.004	-1,48%	27,86	27,23	27,91	27,25
12/05/2023	106.940	1,69%	27,32	27,39	27,85	27,66
11/05/2023	70.977	-0,88%	27,36	26,805	27,34	27,20
10/05/2023	101.444	-0,11%	27,71	27,105	27,89	27,44
09/05/2023	102.525	1,29%	27,08	27,025	27,71	27,47
08/05/2023	72.777	1,19%	27,01	26,50	27,13	27,12
05/05/2023	97.200	1,95%	27,03	26,80	27,23	27,16
04/05/2023	63.421	-0,49%	26,50	26,3852	26,745	26,64
03/05/2023	71.703	-1,22%	27,29	26,732	27,51	26,77
02/05/2023	75.206	0,19%	27,00	26,445	27,18	27,10
01/05/2023	135.416	-3,15%	27,95	26,9125	28,195	27,05
28/04/2023	75.702	1,79%	27,70	27,63	27,935	27,93
27/04/2023	152.576	4,10%	26,00	25,77	27,51	27,44
26/04/2023	62.672	-0,08%	26,27	26,30	26,595	26,36
25/04/2023	65.610	-0,79%	26,54	26,34	26,74	26,38
24/04/2023	98.977	-0,41%	26,70	26,43	26,83	26,59
21/04/2023	50.373	-1,84%	27,09	26,645	27,14	26,70
20/04/2023	65.335	-0,59%	27,30	26,91	27,37	27,20
19/04/2023	41.419	0,40%	27,17	27,05	27,47	27,36
18/04/2023	68.211	0,44%	27,30	26,89	27,54	27,25
17/04/2023	63.174	1,27%	26,77	26,71	27,20	27,13
14/04/2023	46.937	-0,15%	26,94	26,64	27,19	26,79
13/04/2023	44.556	0,11%	26,70	26,45	26,88	26,83
12/04/2023	34.146	-0,67%	27,12	26,7225	27,18	26,80
11/04/2023	38.009	1,39%	26,77	26,7245	27,10	26,98
10/04/2023	59.731	0,87%	26,41	26,35	26,84	26,61
06/04/2023	47.305	0,08%	26,185	26,17	26,49	26,38
05/04/2023	60.224	-0,49%	26,26	26,10	26,435	26,36
04/04/2023	63.057	-2,68%	27,02	26,43	27,05	26,49
03/04/2023	66.970	-0,87%	27,52	26,99	27,68	27,22
31/03/2023	77.734	2,27%	26,99	26,98	27,46	27,46
30/03/2023	65.019	0,34%	26,88	26,77	27,21	26,85
29/03/2023	94.310	-0,08%	27,13	26,568	27,03	26,76
28/03/2023	75.422	-0,82%	26,99	26,79	27,24	26,78
27/03/2023	54.015	0,33%	27,10	26,76	27,22	27,00
24/03/2023	52.301	0,67%	26,45	26,41	27,1257	26,91
23/03/2023	111.833	-0,78%	26,96	26,395	27,165	26,73
22/03/2023	81.612	-2,46%	27,47	26,92	27,89	26,94
21/03/2023	71.125	2,60%	27,60	27,39	27,91	27,62
20/03/2023	121.470	2,12%	26,77	26,705	27,295	26,92
17/03/2023	109.674	-2,26%	26,76	26,31	26,89	26,36
16/03/2023	94.807	-0,96%	26,935	26,57	27,47	26,97
15/03/2023	108.870	-1,23%	26,83	26,54	27,22	27,23
14/03/2023	90.942	1,25%	27,90	27,27	28,07	27,57
13/03/2023	211.536	-4,62%	27,87	26,27	28,095	27,23
10/03/2023	150.837	-3,42%	29,12	28,11	29,33	28,55
09/03/2023	190.331	-0,51%	29,755	29,54	30,05	29,56
08/03/2023	89.849	1,40%	29,18	29,07	29,72	29,71
07/03/2023	75.647	0,90%	29,21	29,29	29,46	29,30
06/03/2023	127.707	-1,86%	29,54	28,69	29,57	29,04
03/03/2023	59.574	0,14%	29,59	29,43	29,56	29,59
02/03/2023	81.481	-0,44%	29,36	29,17	29,56	29,55
01/03/2023	80.690	0,44%	29,38	29,25	29,88	29,68
28/02/2023	93.478	1,90%	29,11	29,10	29,73	29,55
27/02/2023	62.975	-0,79%	29,30	28,935	29,64	29,00
24/02/2023	84.814	-0,34%	28,83	28,79	29,30	29,23
23/02/2023	111.862	1,31%	29,16	28,805	29,515	29,33
22/02/2023	154.492	1,33%	28,86	28,6061	29,32	28,95
21/02/2023	159.918	-3,48%	29,20	28,47	29,21	28,57
20/02/2023	79.561	-0,17%	29,62	29,43	29,875	29,60
17/02/2023	79.561	-0,17%	29,62	29,43	29,875	29,60
16/02/2023	79.065	-0,54%	29,39	29,30	29,91	29,65
15/02/2023	74.725	1,05%	29,285	29,30	29,91	29,81
14/02/2023	104.098	-1,54%	29,56	28,90	29,675	29,50
13/02/2023	92.068	1,39%	29,68	29,47	30,06	29,96
10/02/2023	89.212	0,58%	29,21	29,14	29,6199	29,55
09/02/2023	109.267	0,82%	29,58	28,97	29,725	29,38
08/02/2023	106.944	-2,44%	29,70	29,06	30,05	29,14
07/02/2023	109.648	-0,60%	29,91	29,22	29,963	29,87
06/02/2023	121.751	-0,43%	30,17	29,35	30,23	30,05
03/02/2023	263.436	2,07%	29,885	29,885	31,75	30,4994
02/02/2023	177.259	3,46%	29,14	28,90	29,904	29,88
01/02/2023	160.600	0,49%	28,60	27,925	29,11	28,88
31/01/2023	148.450	5,39%	27,56	27,50	28,735	28,74
30/01/2023	89.425	1,00%	26,92	26,845	27,66	27,27
27/01/2023	106.330	1,50%	26,58	26,69	27,33	27,00
26/01/2023	257.900	-4,25%	28,41	26,13	28,41	26,60
25/01/2023	93.365	-1,35%	27,96	27,65	28,1463	27,78
24/01/2023	73.890	-0,57%	28,65	28,16	28,59	28,16
23/01/2023	147.144	1,25%	27,83	27,69	28,50	28,32
20/01/2023	124.370	1,27%	27,50	27,355	28,02	27,97
19/01/2023	99.756	-3,36%	28,41	27,405	28,52	27,62
18/01/2023	90.188	-1,99%	29,33	28,50	29,41	28,58
17/01/2023	96.009	-1,29%	29,45	29,11	29,94	29,16
16/01/2023	87.192	-0,64%	29,65	29,31	29,77	29,54
13/01/2023	87.192	-0,64%	29,65	29,31	29,77	29,54
12/01/2023	73.392	0,95%	29,55	29,215	29,71	29,73
11/01/2023	115.694	2,58%	28,86	28,81	29,525	29,45
10/01/2023	143.227	3,01%	28,05	27,94	28,735	28,71
09/01/2023	66.574	0,43%	27,89	27,613	28,18	27,87
06/01/2023	85.176	0,98%	27,82	27,53	27,90	27,75
05/01/2023	98.018	2,73%	26,38	26,5433	27,59	27,48
04/01/2023	60.745	1,33%	26,63	26,5433	26,97	26,75
03/01/2023	136.587	-0,08%	26,755	26,13	26,865	26,40
02/01/2023	58.402	-0,83%	26,50	26,22	26,57	26,42
30/12/2022	58.402	-0,83%	26,50	26,22	26,57	26,42