Etsy Inc (ETSY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	2.041.109	-1,60%	65,74	64,60	66,52	64,69
19/09/2023	2.292.317	2,96%	63,25	62,89	65,93	65,74
18/09/2023	2.381.300	-1,80%	68,70	63,63	64,80	63,77
15/09/2023	4.671.769	-2,61%	68,70	63,86	66,9991	64,94
14/09/2023	5.459.685	3,28%	64,50	65,42	69,4472	66,68
13/09/2023	2.291.323	-0,39%	64,50	63,52	65,4982	64,56
12/09/2023	2.805.617	-0,02%	64,46	64,30	66,13	64,81
11/09/2023	2.957.362	-3,53%	67,30	64,79	67,81	64,76
08/09/2023	2.967.467	-2,84%	69,39	66,68	69,39	67,13
07/09/2023	2.974.342	-5,02%	71,90	68,36	72,005	69,09
06/09/2023	2.084.009	-0,11%	72,45	71,89	73,59	72,74
05/09/2023	1.687.611	-2,43%	74,00	72,69	74,16	72,82
04/09/2023	1.588.891	1,45%	74,08	74,02	75,6499	74,635
01/09/2023	1.588.891	1,45%	74,08	74,02	75,6499	74,635
31/08/2023	1.877.391	-1,01%	74,63	73,01	75,40	73,57
30/08/2023	1.218.983	-0,11%	71,88	73,48	74,93	74,32
29/08/2023	1.354.290	2,99%	71,88	71,28	74,835	74,40
28/08/2023	1.372.421	-0,10%	72,74	71,93	73,279	72,24
25/08/2023	1.634.352	0,96%	72,88	71,77	73,84	72,31
24/08/2023	2.148.869	-2,00%	72,88	71,59	72,99	71,62
23/08/2023	1.818.555	-0,54%	74,59	72,99	74,59	73,08
22/08/2023	1.762.731	0,22%	73,45	72,40	74,14	73,48
21/08/2023	2.058.641	-0,62%	74,00	73,05	75,04	73,32
18/08/2023	2.235.903	-1,59%	74,00	71,88	74,62	73,78
17/08/2023	2.641.552	1,38%	74,00	74,00	76,96	74,97
16/08/2023	2.155.341	-2,52%	75,14	73,87	76,26	73,95
15/08/2023	2.505.204	-4,46%	78,12	75,68	78,12	75,76
14/08/2023	2.460.174	3,47%	76,02	76,02	79,47	79,30
11/08/2023	2.153.299	-2,01%	77,63	76,03	78,40	76,64
10/08/2023	2.777.516	-2,08%	80,50	77,91	81,26	78,21
09/08/2023	2.227.052	-3,53%	82,50	79,625	82,75	79,59
08/08/2023	2.466.289	-2,29%	82,93	80,38	83,41	82,50
07/08/2023	2.799.399	3,48%	84,31	80,80	84,755	84,43
04/08/2023	3.289.384	-1,97%	84,31	81,165	84,80	81,29
03/08/2023	7.762.025	-13,24%	87,14	82,48	89,78	83,35
02/08/2023	2.523.545	-2,50%	96,50	94,27	97,44	96,14
01/08/2023	1.273.138	-3,00%	100,56	98,24	101,80	98,60
31/07/2023	1.850.467	2,03%	100,20	100,20	102,81	101,65
28/07/2023	1.811.354	4,07%	98,07	97,70	100,69	99,63
27/07/2023	1.697.707	-0,69%	94,88	95,53	98,65	95,73
26/07/2023	1.440.419	1,47%	94,88	94,87	97,56	96,39
25/07/2023	1.384.632	-1,61%	97,16	94,50	97,60	94,99
24/07/2023	1.689.628	-0,21%	96,74	94,55	97,67	96,54
21/07/2023	3.750.452	3,94%	96,92	96,7161	101,96	96,74
20/07/2023	1.705.808	-3,14%	94,73	92,46	95,05	93,07
19/07/2023	2.138.715	2,96%	93,82	93,6901	97,02	96,09
18/07/2023	1.462.807	-0,08%	93,75	93,15	96,29	93,33
17/07/2023	1.244.875	1,25%	91,50	90,22	93,67	93,40
14/07/2023	1.799.672	-1,00%	92,32	91,13	93,24	92,22
13/07/2023	2.178.508	1,80%	92,88	92,29	94,53	93,15
12/07/2023	2.041.440	-2,36%	95,27	91,56	95,27	91,50
11/07/2023	4.152.653	9,18%	82,28	88,75	94,82	93,71
10/07/2023	1.649.273	3,71%	82,28	81,90	85,86	85,83
07/07/2023	2.130.522	-0,18%	83,00	82,61	83,9299	82,76
06/07/2023	1.956.493	-2,63%	83,06	81,96	83,95	82,91
05/07/2023	2.267.428	-0,29%	85,25	82,40	85,24	85,15
04/07/2023	1.543.245	0,76%	85,25	83,85	85,83	85,25
03/07/2023	1.543.193	0,86%	85,25	83,85	85,83	85,34
30/06/2023	2.118.622	-1,31%	86,68	84,21	86,785	84,61
29/06/2023	1.397.760	-1,97%	87,49	84,94	87,9499	85,73
28/06/2023	1.299.953	-0,05%	87,26	86,04	88,85	87,45
27/06/2023	1.749.546	3,45%	85,15	85,0901	87,85	87,49
26/06/2023	2.778.186	-4,90%	88,64	84,50	89,65	84,57
23/06/2023	3.083.823	-3,48%	91,28	88,81	91,92	88,93
22/06/2023	1.980.562	-2,63%	95,66	91,21	93,79	92,14
21/06/2023	2.010.567	-1,64%	95,66	93,922	97,03	94,61
20/06/2023	2.234.948	1,68%	95,11	94,78	98,00	96,19
19/06/2023	3.059.469	-1,43%	96,46	93,33	96,50	94,599
16/06/2023	3.059.469	-1,43%	96,46	93,33	96,50	94,599
15/06/2023	1.678.390	0,96%	94,42	93,37	96,64	95,97
14/06/2023	2.189.073	2,39%	93,12	92,54	95,50	95,06
13/06/2023	2.757.147	2,57%	91,26	89,85	100,1789	92,84
12/06/2023	2.603.404	-0,80%	91,89	87,6401	91,895	90,51
09/06/2023	3.972.169	4,20%	91,87	90,40	93,59	91,24
08/06/2023	1.889.091	-0,01%	86,39	84,74	87,9799	87,56
07/06/2023	2.418.141	-1,44%	91,79	87,305	92,7399	88,75
06/06/2023	2.976.083	5,63%	85,26	85,22	91,80	90,05
05/06/2023	2.001.669	0,28%	84,86	84,57	87,07	85,25
02/06/2023	2.649.042	3,68%	83,34	82,92	86,24	85,01
01/06/2023	2.449.426	1,16%	81,05	80,70	82,5799	81,99
31/05/2023	2.226.681	-3,55%	86,13	82,38	86,28	81,05
30/05/2023	2.226.681	-3,55%	86,13	82,38	86,28	82,49
29/05/2023	2.458.174	-0,81%	86,36	84,955	87,33	85,53
26/05/2023	2.458.174	-0,81%	86,36	84,955	87,33	85,53
25/05/2023	1.698.159	-1,63%	87,76	84,96	88,39	86,23
24/05/2023	1.534.463	-0,42%	88,25	86,00	88,62	87,66
23/05/2023	2.212.427	-2,21%	89,49	87,92	90,775	88,03
22/05/2023	2.349.421	1,03%	88,95	88,00	90,785	90,02
19/05/2023	2.513.625	-3,56%	92,50	88,23	92,50	89,10
18/05/2023	2.754.263	-2,74%	94,64	90,85	94,64	92,39
17/05/2023	2.319.376	2,53%	92,63	91,12	96,49	94,99
16/05/2023	2.459.745	-5,31%	95,01	91,34	95,17	92,65
15/05/2023	3.056.395	3,35%	94,17	93,505	98,11	97,85
12/05/2023	2.667.341	-1,74%	96,61	94,105	97,89	94,68
11/05/2023	1.623.936	1,84%	95,13	94,03	96,54	96,58
10/05/2023	1.774.985	2,30%	94,08	92,69	95,68	94,84
09/05/2023	1.623.515	-0,08%	91,84	91,73	93,41	92,71
08/05/2023	3.133.734	3,09%	90,13	90,06	95,49	92,78
05/05/2023	4.866.221	-2,60%	93,70	89,14	95,865	90,14
04/05/2023	5.300.062	-6,48%	96,56	90,74	96,845	92,55