BiG | O banco que entende os seus valores.

Etsy Inc (ETSY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
24/04/2026	1.192.912	-1,09%	62,40	62,30	64,22	62,79
23/04/2026	1.390.428	-3,91%	65,24	62,86	66,66	63,48
22/04/2026	1.300.246	1,34%	65,58	64,13	66,66	66,06
21/04/2026	1.249.539	1,57%	64,15	63,5875	65,485	65,19
20/04/2026	1.510.761	3,68%	61,50	61,04	64,26	64,18
17/04/2026	1.819.501	3,84%	60,76	60,36	62,435	61,90
16/04/2026	1.416.728	2,90%	58,3416	58,00	60,43	59,61
15/04/2026	1.005.209	3,45%	56,00	56,00	58,38	57,92
14/04/2026	815.249	1,18%	54,1012	54,10	57,55	55,99
13/04/2026	1.273.012	5,03%	52,53	52,00	55,3799	55,34
10/04/2026	846.469	-1,37%	53,50	52,655	54,05	52,69
09/04/2026	1.170.600	-1,05%	53,51	52,355	54,255	53,42
08/04/2026	1.332.018	0,09%	56,09	53,70	56,09	53,99
07/04/2026	978.472	-0,85%	53,8724	53,52	55,05	53,94
06/04/2026	1.585.222	5,35%	51,35	51,31	54,61	54,40
02/04/2026	1.280.175	3,36%	48,0503	48,0503	51,88	51,64
01/04/2026	944.234	-0,02%	50,72	48,61	50,72	49,97
31/03/2026	909.868	5,21%	48,00	47,91	50,515	49,98
30/03/2026	804.294	0,42%	47,62	47,17	49,02	47,50
27/03/2026	1.338.069	-2,43%	48,00	46,905	48,14	47,31
26/03/2026	1.140.355	0,64%	47,5871	47,485	49,415	48,52
25/03/2026	1.594.114	-2,49%	50,00	47,59	51,095	48,23
24/03/2026	2.894.776	-5,77%	52,20	47,54	52,20	49,46
23/03/2026	1.172.189	-0,67%	53,02	52,06	54,26	52,49
20/03/2026	1.136.017	-3,71%	54,00	52,32	54,67	52,84
19/03/2026	951.933	1,18%	53,1446	53,1446	55,00	54,76
18/03/2026	692.958	-1,44%	54,91	53,50	55,37	54,12
17/03/2026	1.172.734	3,35%	53,25	52,879	55,97	54,92
16/03/2026	991.957	2,15%	52,88	52,61	53,605	53,14
13/03/2026	1.064.829	0,06%	51,99	51,82	54,21	52,02
12/03/2026	1.443.859	-1,33%	52,01	51,66	54,21	51,99
11/03/2026	1.171.263	-1,24%	53,00	51,98	54,09	52,69
10/03/2026	1.448.419	-4,36%	55,8333	53,175	55,91	53,35
09/03/2026	1.301.225	-1,12%	54,7022	53,10	56,01	55,78
06/03/2026	2.238.337	-0,42%	56,25	54,34	56,57	56,40
05/03/2026	1.780.248	1,74%	56,50	54,99	58,65	56,63
04/03/2026	2.163.073	2,19%	54,66	54,00	56,60	55,65
03/03/2026	1.837.767	0,91%	52,67	50,81	54,54	54,46
02/03/2026	1.294.946	-1,66%	53,57	52,70	54,88	53,97
27/02/2026	1.117.682	-0,54%	54,83	53,625	55,655	54,88
26/02/2026	1.256.285	3,26%	53,67	53,09	55,96	55,18
25/02/2026	1.686.457	-1,77%	54,90	52,53	54,90	53,44
24/02/2026	2.479.369	3,88%	51,41	51,41	54,5044	54,40
23/02/2026	2.865.599	0,36%	51,95	50,59	53,20	52,37
20/02/2026	5.768.411	8,39%	48,80	48,60	53,29	52,18
19/02/2026	7.683.065	9,29%	51,60	45,00	51,60	48,14
18/02/2026	3.682.400	-0,70%	44,13	44,01	46,3389	44,05
17/02/2026	2.679.843	-3,00%	45,50	44,20	46,2958	44,36
13/02/2026	1.368.186	-1,10%	46,35	45,56	47,4108	45,73
12/02/2026	2.735.984	-2,57%	47,27	45,76	48,00	46,24
11/02/2026	3.424.736	-12,26%	54,69	47,39	55,28	47,46
10/02/2026	1.615.064	-1,85%	54,90	54,01	55,72	54,08
09/02/2026	1.298.685	-4,67%	57,36	54,425	57,36	55,10
06/02/2026	2.330.529	6,17%	54,75	54,75	58,09	57,80
05/02/2026	3.712.720	2,58%	52,75	52,75	55,405	54,46
04/02/2026	2.816.814	-0,38%	53,80	49,66	54,85	53,09
03/02/2026	2.097.255	-0,60%	53,00	52,1651	54,79	53,29
02/02/2026	1.393.446	1,23%	53,00	52,54	53,81	53,61
30/01/2026	1.967.503	-3,62%	54,91	52,77	54,91	52,96
29/01/2026	1.991.172	-3,92%	57,00	54,35	58,31	54,95
28/01/2026	1.333.953	-2,46%	59,00	57,06	59,93	57,19
27/01/2026	1.335.276	-2,43%	60,30	57,51	60,35	58,63
26/01/2026	1.548.390	-0,18%	59,7612	59,64	60,92	60,09
23/01/2026	1.390.380	-3,71%	62,458	59,605	62,72	60,17
22/01/2026	2.816.781	2,46%	62,69	61,99	64,51	62,49
21/01/2026	1.661.741	3,50%	59,50	58,86	61,40	60,99
20/01/2026	1.860.232	-4,60%	60,50	58,825	61,20	58,93
16/01/2026	1.199.338	-2,92%	63,66	61,09	63,66	61,77
15/01/2026	2.040.335	3,33%	61,50	60,99	64,19	63,63
14/01/2026	936.792	0,02%	61,99	60,71	63,09	61,58
13/01/2026	1.401.242	1,95%	60,01	59,99	62,795	61,57
12/01/2026	1.361.436	-2,41%	61,07	59,725	61,89	60,39
09/01/2026	1.150.682	1,06%	61,65	60,71	62,30	61,88
08/01/2026	1.455.529	-0,86%	61,30	60,3973	62,32	61,23
07/01/2026	1.746.158	0,55%	61,53	61,53	63,70	61,76
06/01/2026	2.585.007	4,88%	58,50	58,50	61,695	61,42
05/01/2026	2.523.434	2,24%	57,84	56,49	59,58	58,56
02/01/2026	1.572.094	3,32%	55,44	55,44	57,87	57,28
31/12/2025	1.155.775	0,15%	55,7499	55,01	55,815	55,44
30/12/2025	1.049.519	-2,17%	55,50	55,14	56,67	55,48
29/12/2025	1.851.361	1,51%	55,01	55,01	56,78	56,59
26/12/2025	745.911	-0,39%	55,16	55,13	56,07	55,75
24/12/2025	718.063	0,84%	55,3981	54,46	56,07	55,97
23/12/2025	1.195.646	-1,24%	55,46	54,575	56,79	55,04
22/12/2025	1.472.157	4,18%	54,33	54,28	56,86	55,73
19/12/2025	1.508.867	1,21%	53,7401	53,41	55,1125	54,33
18/12/2025	2.460.020	1,55%	52,86	52,86	56,17	53,68
17/12/2025	1.925.820	-1,66%	53,75	52,79	55,32	52,86
16/12/2025	1.018.129	1,17%	53,30	53,30	54,92	53,75
15/12/2025	1.378.937	-1,36%	53,9101	52,7825	54,28	53,13
12/12/2025	1.156.219	0,69%	53,46	53,05	54,38	53,86
11/12/2025	1.322.440	-2,28%	54,44	53,38	55,49	53,49
10/12/2025	1.546.991	-0,76%	55,46	54,29	55,645	54,73
09/12/2025	2.058.087	1,49%	53,95	53,375	56,53	55,15
08/12/2025	1.570.988	2,03%	54,13	53,45	55,35	54,34
05/12/2025	2.223.997	2,05%	52,25	52,0732	53,95	53,26
04/12/2025	2.288.741	-3,05%	53,00	51,0162	54,0488	52,19
03/12/2025	1.545.136	-1,54%	54,84	53,30	55,29	53,83
02/12/2025	1.111.428	-0,26%	55,402	54,08	55,402	54,67
01/12/2025	1.685.195	1,05%	54,00	52,67	55,47	54,81