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
23/10/2024	54.854	-0,47%	29,50	29,37	29,92	29,60
22/10/2024	75.582	-0,54%	29,76	29,46	29,81	29,74
21/10/2024	70.258	-3,98%	31,14	29,89	31,14	29,90
18/10/2024	91.550	0,32%	31,13	31,00	31,49	31,14
17/10/2024	54.205	-0,96%	31,29	30,75	31,46	31,04
16/10/2024	94.159	3,47%	30,62	30,62	31,49	31,34
15/10/2024	121.852	1,03%	29,82	29,82	30,83	30,29
14/10/2024	81.300	0,98%	29,69	29,60	30,00	29,98
11/10/2024	114.729	0,17%	29,54	29,54	30,06	29,69
10/10/2024	115.304	-1,30%	29,77	29,55	29,78	29,64
09/10/2024	64.973	-2,12%	30,82	30,03	30,99	30,03
08/10/2024	71.510	-0,62%	31,01	30,66	31,07	30,68
07/10/2024	82.465	-0,45%	30,72	30,31	30,89	30,87
04/10/2024	64.993	0,55%	31,24	30,99	31,29	31,01
03/10/2024	102.728	-1,22%	30,96	30,68	31,10	30,84
02/10/2024	74.393	-2,22%	31,71	31,20	31,92	31,22
01/10/2024	85.974	0,13%	31,89	31,36	32,01	31,93
30/09/2024	102.574	0,35%	31,72	31,61	32,20	31,89
27/09/2024	88.066	1,21%	31,91	31,56	32,21	31,78
26/09/2024	124.446	2,95%	30,84	30,84	31,70	31,40
25/09/2024	198.954	-3,42%	31,47	30,45	31,47	30,50
24/09/2024	68.379	1,35%	31,32	31,16	31,67	31,58
23/09/2024	104.555	-2,14%	32,20	31,10	32,20	31,16
20/09/2024	2.513.640	-1,79%	31,96	31,63	32,34	31,84
19/09/2024	138.869	0,87%	32,98	32,05	33,22	32,42
18/09/2024	121.918	0,59%	31,74	31,47	33,73	32,14
17/09/2024	127.254	2,47%	31,55	31,29	32,15	31,95
16/09/2024	197.314	1,20%	30,90	30,65	31,61	31,18
13/09/2024	115.081	4,76%	30,15	30,15	30,94	30,81
12/09/2024	96.945	1,03%	29,38	29,21	29,61	29,41
11/09/2024	133.104	-0,89%	29,09	28,70	29,38	29,11
10/09/2024	103.164	2,37%	28,89	28,68	29,40	29,37
09/09/2024	98.820	-4,49%	29,90	28,67	29,90	28,69
06/09/2024	57.314	-0,30%	30,13	29,79	30,24	30,04
05/09/2024	79.371	-1,08%	30,60	30,11	30,76	30,13
04/09/2024	65.221	-0,46%	30,35	29,95	30,50	30,46
03/09/2024	61.905	-2,80%	31,13	30,46	31,32	30,60
30/08/2024	103.752	-0,16%	31,63	30,92	31,63	31,48
29/08/2024	81.921	-0,38%	32,01	31,24	32,01	31,53
28/08/2024	91.669	-0,50%	31,79	31,64	32,32	31,65
27/08/2024	74.934	-0,09%	31,44	31,40	32,09	31,81
26/08/2024	150.813	2,45%	31,44	31,11	32,18	31,84
23/08/2024	109.350	4,54%	30,03	29,91	31,16	31,08
22/08/2024	138.607	-5,83%	31,41	29,57	31,41	29,73
21/08/2024	69.653	3,37%	30,79	30,58	31,58	31,57
20/08/2024	63.163	-0,29%	30,51	30,29	30,795	30,54
19/08/2024	59.789	0,79%	30,29	30,12	30,64	30,63
16/08/2024	149.776	0,10%	30,32	30,26	30,85	30,39
15/08/2024	85.951	2,22%	30,40	30,05	30,67	30,36
14/08/2024	52.124	-0,87%	30,18	29,52	30,23	29,70
13/08/2024	69.805	0,84%	29,23	29,15	30,10	29,96
12/08/2024	78.791	-2,04%	30,47	29,44	30,47	29,71
09/08/2024	70.884	0,46%	30,27	29,90	30,35	30,33
08/08/2024	63.835	0,53%	30,21	29,66	30,22	30,19
07/08/2024	64.734	-1,44%	30,75	29,98	30,75	30,03
06/08/2024	76.416	-0,59%	30,41	30,04	30,83	30,47
05/08/2024	120.998	-2,33%	30,02	30,00	31,40	30,65
02/08/2024	89.702	-2,09%	30,85	30,25	31,45	31,38
01/08/2024	194.317	3,82%	32,83	31,78	35,61	32,05
31/07/2024	81.430	0,32%	30,91	30,35	31,71	30,87
30/07/2024	57.815	-0,10%	30,95	30,40	30,95	30,77
29/07/2024	47.845	-0,13%	30,80	30,55	30,99	30,80
26/07/2024	62.415	2,70%	30,60	30,30	30,90	30,84
25/07/2024	111.729	4,13%	28,97	28,93	30,14	30,03
24/07/2024	88.006	-1,87%	29,15	28,70	29,26	28,84
23/07/2024	63.578	-0,94%	29,52	29,32	29,68	29,39
22/07/2024	86.522	0,27%	29,68	29,15	29,74	29,67
19/07/2024	82.748	-2,63%	30,28	29,40	30,28	29,59
18/07/2024	79.178	-2,19%	31,01	30,14	31,71	30,39
17/07/2024	80.666	1,40%	30,33	30,33	31,39	31,07
16/07/2024	100.490	6,32%	29,22	29,20	30,69	30,64
15/07/2024	78.749	0,14%	29,00	28,74	29,42	28,82
12/07/2024	86.910	1,37%	28,79	28,61	29,12	28,78
11/07/2024	72.028	5,58%	27,56	27,56	28,46	28,39
10/07/2024	87.059	1,28%	26,75	26,75	27,22	26,89
09/07/2024	48.905	-1,81%	27,06	26,54	27,06	26,55
08/07/2024	61.342	0,90%	27,00	26,91	27,25	27,04