Etsy Inc (ETSY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023	1.583.145	0,54%	100,69	98,71	101,20	101,03
27/04/2023	2.047.538	2,42%	100,60	99,25	101,315	100,14
26/04/2023	1.404.703	-0,61%	99,16	97,37	100,64	97,77
25/04/2023	1.359.088	-4,35%	101,73	98,11	102,32	98,37
24/04/2023	1.782.192	0,77%	102,63	101,565	103,25	102,84
21/04/2023	1.628.433	-0,19%	102,45	101,3368	103,17	102,05
20/04/2023	1.788.324	-0,14%	100,76	100,67	104,93	102,24
19/04/2023	1.614.939	0,21%	100,62	100,50	103,4999	102,38
18/04/2023	1.246.115	-0,92%	104,25	101,89	104,73	102,17
17/04/2023	1.244.295	0,58%	102,49	102,075	103,55	103,12
14/04/2023	1.885.015	1,80%	100,34	99,7625	103,63	102,53
13/04/2023	1.929.828	0,56%	101,50	99,84	101,97	100,72
12/04/2023	1.830.965	-3,36%	104,93	99,41	105,29	100,16
11/04/2023	1.287.638	0,58%	102,74	101,81	104,67	103,64
10/04/2023	1.919.157	-0,98%	103,64	101,71	104,36	103,04
06/04/2023	2.040.468	-1,15%	103,96	100,74	104,725	104,06
05/04/2023	1.732.121	-3,99%	108,72	104,40	108,7957	105,27
04/04/2023	3.045.581	1,28%	114,39	109,295	114,73	109,64
03/04/2023	1.566.025	-2,77%	110,07	105,88	110,70	108,25
31/03/2023	1.907.482	2,34%	109,21	108,69	111,61	111,33
30/03/2023	1.657.164	1,03%	109,99	107,8968	110,965	108,78
29/03/2023	965.373	2,48%	106,46	105,18	107,76	107,67
28/03/2023	1.274.174	0,17%	105,61	104,948	107,18	105,06
27/03/2023	2.006.366	-1,84%	107,45	103,25	107,45	104,88
24/03/2023	1.776.785	-2,94%	109,00	105,11	109,00	106,85
23/03/2023	2.186.339	-0,78%	113,28	109,68	116,15	110,09
22/03/2023	1.523.545	-1,55%	113,34	110,82	115,29	110,96
21/03/2023	2.271.299	4,01%	109,95	109,45	113,08	112,71
20/03/2023	2.579.921	2,87%	104,43	103,34	108,605	108,36
17/03/2023	2.066.911	0,87%	104,15	103,39	105,84	105,34
16/03/2023	2.239.461	-0,30%	102,82	101,11	105,21	104,43
15/03/2023	2.307.736	1,90%	101,73	100,165	105,17	104,74
14/03/2023	2.275.666	-0,89%	106,35	101,1499	106,98	102,79
13/03/2023	3.771.524	-2,14%	103,11	99,31	106,37	103,71
10/03/2023	3.036.062	-1,63%	107,34	103,48	107,745	105,98
09/03/2023	3.962.652	-4,81%	107,17	105,25	110,41	107,74
08/03/2023	3.708.563	-2,34%	112,67	107,96	113,32	113,18
07/03/2023	2.442.742	-2,43%	119,09	114,8201	122,50	115,89
06/03/2023	1.971.183	-2,17%	122,05	118,58	122,44	118,78
03/03/2023	1.999.422	2,50%	119,38	119,06	122,40	121,42
02/03/2023	2.004.974	0,15%	117,05	116,705	119,70	118,46
01/03/2023	2.298.674	-2,60%	120,53	116,2708	120,95	118,25
28/02/2023	1.184.291	0,67%	121,40	120,08	123,28	121,41
27/02/2023	2.479.633	-2,65%	123,84	119,76	124,40	120,82
24/02/2023	2.083.798	-5,84%	127,89	123,60	129,05	123,90
23/02/2023	4.714.563	2,44%	131,69	120,21	133,49	131,58
22/02/2023	2.197.763	2,89%	125,26	124,435	129,2495	128,45
21/02/2023	2.055.376	-3,73%	126,58	124,36	131,33	124,845
20/02/2023	2.670.050	-0,48%	130,40	127,1583	131,46	129,68
17/02/2023	2.670.050	-0,48%	130,40	127,1583	131,46	129,68
16/02/2023	3.328.844	-8,02%	138,34	129,95	140,16	130,85
15/02/2023	1.820.633	6,36%	132,91	132,79	143,15	142,26
14/02/2023	1.620.075	-0,68%	134,11	131,01	137,42	133,84
13/02/2023	1.666.569	1,98%	131,99	128,57	136,25	134,75
10/02/2023	1.831.789	-3,95%	136,29	131,21	136,34	132,13
09/02/2023	1.612.972	-4,49%	145,20	137,02	145,515	137,56
08/02/2023	896.412	-0,70%	144,28	142,21	145,74	144,02
07/02/2023	1.100.540	0,34%	144,00	139,70	145,6275	145,03
06/02/2023	882.073	-2,01%	145,56	143,82	147,78	144,54
03/02/2023	1.698.001	-0,48%	143,30	142,45	149,91	147,49
02/02/2023	2.288.177	6,18%	142,72	142,14	148,23	148,20
01/02/2023	1.856.851	1,45%	137,58	134,12	140,445	139,58
31/01/2023	1.438.833	2,14%	135,60	135,60	139,08	137,58
30/01/2023	1.430.324	-2,25%	136,44	134,24	139,824	134,70
27/01/2023	1.895.503	2,42%	131,40	129,31	139,09	137,80
26/01/2023	1.547.300	-0,97%	139,00	134,29	140,46	134,54
25/01/2023	1.276.255	-0,60%	133,06	132,00	136,49	135,86
24/01/2023	2.207.146	-1,75%	138,02	135,50	139,31	136,68
23/01/2023	1.700.642	5,54%	132,75	132,11	139,99	139,12
20/01/2023	1.181.751	2,21%	129,58	127,59	132,26	131,82
19/01/2023	1.046.732	-1,88%	130,47	127,8305	132,89	128,97
18/01/2023	1.627.601	-0,81%	135,06	130,74	136,00	131,44
17/01/2023	1.839.890	-1,60%	134,50	132,50	136,91	132,51
16/01/2023	2.420.930	1,99%	130,40	130,175	136,145	134,25
13/01/2023	2.420.930	1,99%	130,40	130,175	136,145	134,25
12/01/2023	1.924.949	-2,27%	133,44	128,15	134,44	131,63
11/01/2023	2.893.967	6,11%	128,41	127,99	135,28	134,69
10/01/2023	1.800.612	4,91%	120,79	120,61	127,34	126,93
09/01/2023	1.412.081	0,33%	122,73	120,62	124,27	120,99
06/01/2023	1.285.946	0,99%	119,23	115,77	121,97	120,74
05/01/2023	1.764.296	2,09%	116,29	115,00	120,52	119,56
04/01/2023	2.273.343	3,13%	116,78	113,56	119,00	117,11
03/01/2023	2.312.214	-5,19%	121,51	111,85	122,41	113,56
02/01/2023	1.443.211	-2,36%	119,23	117,86	120,91	119,78
30/12/2022	1.443.211	-2,36%	119,23	117,86	120,91	119,78
29/12/2022	1.129.107	1,91%	122,01	120,12	124,12	122,70
28/12/2022	1.251.187	-0,78%	120,40	118,92	121,78	120,40
27/12/2022	1.227.713	-4,41%	126,03	121,23	126,4899	121,34
23/12/2022	372.504	-0,09%	126,80	124,01	127,41	127,23
22/12/2022	1.593.918	-5,20%	131,93	123,5501	132,50	127,35
21/12/2022	2.235.653	5,69%	130,14	130,01	135,05	134,33
20/12/2022	1.241.699	0,95%	125,24	123,19	127,63	127,10
19/12/2022	1.389.969	-0,33%	126,41	125,00	129,12	125,91
16/12/2022	3.185.917	0,28%	125,69	124,19	127,08	126,32
15/12/2022	1.833.773	-4,59%	128,64	124,2801	128,9777	125,97
14/12/2022	1.824.998	0,33%	132,16	131,11	135,48	132,03
13/12/2022	1.822.516	1,61%	138,44	130,13	138,95	131,60
12/12/2022	1.459.479	2,16%	125,75	124,17	129,58	129,52
09/12/2022	1.914.272	-5,74%	130,69	126,57	134,50	126,78
08/12/2022	1.438.881	3,36%	131,70	129,73	135,67	134,50