Etsy Inc (ETSY)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
26/06/2024 655.270 -0,92% 59,16 58,30 60,00 58,945
25/06/2024 1.015.089 -0,77% 59,16 58,94 60,22 59,49
24/06/2024 1.487.583 -0,37% 60,04 58,94 61,06 59,95
21/06/2024 3.833.739 3,39% 59,03 59,03 61,09 60,17
20/06/2024 1.290.237 0,92% 57,35 57,20 58,38 58,20
19/06/2024 963.238 0,00% 58,51 57,58 59,05 57,67
18/06/2024 963.238 -2,04% 58,51 57,58 59,05 57,67
17/06/2024 1.515.440 -0,29% 58,70 58,58 60,24 58,70
14/06/2024 2.063.892 -2,11% 63,30 58,56 59,92 58,87
13/06/2024 2.588.589 -4,95% 63,30 60,10 63,55 60,14
12/06/2024 2.642.291 -3,35% 65,75 63,10 66,90 63,27
11/06/2024 1.545.314 -0,92% 65,75 64,06 66,34 65,46
10/06/2024 1.149.124 1,21% 65,75 64,251 66,225 66,07
07/06/2024 1.517.433 -1,42% 65,75 65,11 66,28 65,28
06/06/2024 2.001.469 2,10% 64,51 64,42 66,93 66,22
05/06/2024 1.327.271 -0,08% 65,15 64,26 65,20 64,86
04/06/2024 1.680.209 -0,45% 64,59 63,75 65,60 64,91
03/06/2024 3.800.088 2,73% 63,84 63,45 65,85 65,20
31/05/2024 2.965.045 3,32% 61,86 61,49 63,52 63,47
30/05/2024 2.538.279 1,04% 60,99 60,75 63,49 61,43
29/05/2024 1.543.677 -0,44% 60,05 59,74 61,11 60,80
28/05/2024 1.634.593 0,74% 60,80 59,87 61,2263 61,07
27/05/2024 2.536.387 0,00% 62,33 60,20 62,45 60,62
24/05/2024 2.536.387 -5,34% 62,33 60,20 62,45 60,62
23/05/2024 1.658.366 -3,06% 63,62 62,07 63,87 62,08
22/05/2024 1.539.997 -0,22% 64,08 63,23 64,25 64,04
21/05/2024 1.571.732 0,08% 64,08 63,22 64,34 64,18
20/05/2024 1.914.460 -0,41% 64,00 63,70 64,70 63,71
17/05/2024 1.497.196 -0,19% 64,49 63,65 65,14 63,97
16/05/2024 1.920.636 -0,74% 64,49 63,0317 64,50 64,09
15/05/2024 1.932.782 1,61% 64,49 63,12 64,85 64,59
14/05/2024 3.146.472 1,70% 63,65 63,09 64,56 63,57
13/05/2024 2.638.303 0,95% 62,71 61,855 63,92 62,51
10/05/2024 2.203.257 -2,41% 63,00 61,76 63,89 61,92
09/05/2024 1.699.879 1,41% 63,00 62,4255 63,63 63,45
08/05/2024 2.428.240 -0,34% 61,77 60,5711 62,74 62,56
07/05/2024 1.463.633 0,50% 62,38 61,915 62,88 62,77
06/05/2024 3.802.607 4,15% 60,17 59,26 62,93 62,46
03/05/2024 3.731.585 1,22% 58,57 59,505 62,25 59,96
02/05/2024 13.453.572 -15,19% 58,57 56,62 60,96 59,15
01/05/2024 3.537.669 1,56% 68,09 68,63 71,72 69,74
30/04/2024 1.592.492 -0,31% 68,09 68,12 69,50 68,67
29/04/2024 2.207.605 2,15% 67,65 67,58 69,29 68,88
26/04/2024 1.395.514 0,34% 67,35 67,11 68,285 67,43
25/04/2024 1.268.405 0,49% 65,90 65,5986 67,51 67,20
24/04/2024 1.362.404 -2,17% 66,75 65,645 68,49 66,87
23/04/2024 1.842.738 2,86% 66,75 66,42 68,96 68,35
22/04/2024 1.910.242 -3,01% 66,59 65,20 67,13 64,75
19/04/2024 1.524.264 -0,86% 65,35 66,66 68,0384 66,76
18/04/2024 2.244.560 -0,22% 65,35 65,28 67,46 67,34
17/04/2024 1.709.816 -1,27% 68,34 66,15 69,35 67,49
16/04/2024 2.396.753 2,44% 68,34 66,16 69,69 68,36
15/04/2024 1.715.475 -0,48% 68,34 66,42 69,06 66,73
12/04/2024 1.335.786 -1,99% 68,34 66,66 68,34 67,05
11/04/2024 1.423.435 1,06% 68,22 66,98 68,37 68,41
10/04/2024 1.871.339 -1,43% 67,05 66,25 68,08 67,69
09/04/2024 2.124.123 3,89% 66,20 65,58 68,72 68,67
08/04/2024 1.886.081 1,72% 65,66 65,25 67,32 66,10
05/04/2024 1.758.829 -0,89% 66,24 64,4321 65,50 64,98
04/04/2024 2.755.802 0,63% 66,24 65,4045 68,37 65,56
03/04/2024 1.668.903 -0,05% 64,50 64,39 65,86 65,15
02/04/2024 1.918.880 -1,09% 68,21 64,42 65,44 65,18
01/04/2024 2.003.458 -4,10% 68,21 65,26 68,68 65,90
28/03/2024 1.546.413 1,07% 68,21 67,79 69,64 68,72
27/03/2024 1.607.629 3,33% 66,56 66,17 68,13 67,99
26/03/2024 1.378.763 0,08% 66,25 65,68 66,90 65,80
25/03/2024 1.600.868 -3,05% 67,88 65,70 68,06 65,75
22/03/2024 1.358.848 -0,43% 67,63 67,495 68,81 67,82
21/03/2024 2.023.265 -0,58% 69,13 67,64 70,16 68,11
20/03/2024 3.361.054 2,50% 66,13 66,09 69,205 68,51
19/03/2024 3.515.140 1,17% 68,49 66,6104 71,50 66,84
18/03/2024 1.768.176 -0,29% 66,67 65,97 67,45 66,07
15/03/2024 5.376.871 -1,72% 66,67 65,88 67,9481 66,26
14/03/2024 2.814.330 -3,35% 69,89 67,15 69,89 67,42
13/03/2024 1.797.739 -2,32% 71,28 69,49 72,0506 69,76
12/03/2024 1.817.845 -2,06% 71,62 70,78 73,25 71,42
11/03/2024 1.996.445 0,84% 71,62 71,35 73,48 72,92
08/03/2024 3.963.874 5,72% 68,95 68,64 72,95 72,31
07/03/2024 1.819.734 -0,31% 68,95 68,22 69,73 68,40
06/03/2024 2.124.168 0,09% 67,40 68,28 69,93 68,61
05/03/2024 2.650.754 1,24% 69,65 66,94 69,72 68,55
04/03/2024 2.496.348 -3,01% 71,44 67,67 69,90 67,71
01/03/2024 1.832.617 -2,62% 71,44 69,69 71,686 69,81
29/02/2024 2.135.499 0,97% 70,99 70,3758 72,44 71,69
28/02/2024 1.384.453 -1,50% 72,47 70,69 72,655 71,00
27/02/2024 3.124.269 0,17% 72,47 71,10 72,50 72,08
26/02/2024 3.289.750 -2,73% 73,98 71,91 74,46 71,96
23/02/2024 4.697.635 4,76% 70,50 69,48 74,82 73,98
22/02/2024 7.349.433 -8,44% 74,50 69,90 73,49 70,62
21/02/2024 3.815.391 1,79% 74,50 74,04 78,65 77,23
20/02/2024 3.624.624 -0,21% 75,27 74,75 76,69 76,41
19/02/2024 847.999 0,00% 76,52 75,54 77,57 76,57
16/02/2024 847.999 0,50% 76,52 75,54 77,57 76,57
15/02/2024 1.444.419 2,06% 77,48 76,42 78,07 77,76
14/02/2024 1.847.754 2,42% 75,50 74,24 76,35 76,19
13/02/2024 2.741.954 -5,66% 74,56 73,02 75,90 74,39
12/02/2024 1.876.585 0,97% 78,21 77,31 80,30 78,85
09/02/2024 2.206.087 12,22% 73,18 73,70 78,78 83,59
08/02/2024 1.521.508 1,68% 73,18 73,02 74,685 74,49
07/02/2024 1.722.344 -2,12% 74,60 72,6419 75,17 73,26
Ajuda

Pesquisa de títulos

Fale Connosco