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 >
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
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