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
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
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