Etsy Inc (ETSY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
07/12/2022	1.904.169	-3,62%	134,36	127,8067	136,00	130,13
06/12/2022	6.564.783	-1,60%	137,56	132,955	139,05	135,01
05/12/2022	7.335.440	-2,34%	139,28	135,89	142,53	137,21
02/12/2022	7.330.482	1,01%	136,16	135,42	141,96	140,80
01/12/2022	10.150.532	5,53%	123,00	132,15	139,97	139,39
30/11/2022	8.339.573	8,38%	123,00	121,67	132,60	132,09
29/11/2022	5.988.586	2,01%	120,87	119,2836	122,42	121,88
28/11/2022	6.101.068	-0,68%	118,39	118,555	123,32	119,49
25/11/2022	1.715.879	-0,89%	118,39	117,49	120,61	118,92
24/11/2022	4.137.575	0,59%	115,64	117,48	122,14	119,99
23/11/2022	4.137.575	0,59%	115,64	117,48	122,14	119,99
22/11/2022	7.105.780	3,79%	115,64	114,00	119,48	119,29
21/11/2022	8.532.244	0,90%	116,62	111,37	119,3463	114,94
18/11/2022	4.775.206	-0,39%	116,62	112,10	116,62	113,92
17/11/2022	6.599.388	-4,47%	116,91	112,065	117,35	114,37
16/11/2022	8.817.686	-4,81%	114,31	118,27	122,20	119,28
15/11/2022	10.583.384	4,60%	114,31	121,25	127,28	125,25
14/11/2022	3.647.182	3,55%	114,31	114,00	123,68	119,74
11/11/2022	2.291.054	4,93%	110,50	109,035	116,575	115,64
10/11/2022	2.429.748	16,06%	101,00	101,00	110,36	110,21
09/11/2022	1.377.042	-6,75%	100,26	94,90	100,9013	94,915
08/11/2022	1.823.578	2,61%	100,27	97,87	103,28	101,78
07/11/2022	2.046.545	0,84%	100,19	96,05	100,92	99,18
04/11/2022	3.569.028	-1,65%	101,58	93,8716	103,06	98,38
03/11/2022	8.109.130	14,27%	96,15	90,44	101,80	100,03
02/11/2022	2.733.449	-4,26%	96,15	87,24	92,47	87,54
01/11/2022	1.780.818	-2,64%	96,15	90,95	97,3403	91,43
31/10/2022	2.205.829	-4,09%	95,75	93,17	100,00	93,91
28/10/2022	2.565.918	-3,01%	95,75	94,35	100,00	97,875
27/10/2022	1.422.891	-0,48%	102,75	100,02	103,75	100,91
26/10/2022	1.717.741	-1,78%	101,38	100,13	106,20	101,40
25/10/2022	1.912.200	1,15%	102,09	100,31	104,475	103,24
24/10/2022	1.215.939	1,15%	102,57	96,78	102,435	102,07
21/10/2022	1.689.376	3,61%	102,57	94,40	101,155	100,96
20/10/2022	1.654.897	3,38%	102,57	93,79	99,75	97,52
19/10/2022	2.054.196	-6,12%	102,57	93,6118	99,10	94,33
18/10/2022	2.323.925	2,25%	102,57	100,0458	104,28	100,33
17/10/2022	1.747.393	6,13%	98,57	94,37	98,81	98,12
14/10/2022	2.130.416	-4,02%	98,57	92,12	101,52	92,45
13/10/2022	5.703.312	-8,91%	106,77	91,7001	99,265	96,70
12/10/2022	1.436.572	0,53%	106,77	102,89	108,25	106,16
11/10/2022	2.098.441	-3,09%	107,83	101,51	109,63	105,60
10/10/2022	1.921.891	-1,33%	111,69	106,72	111,79	108,97
07/10/2022	1.204.718	-4,06%	111,81	109,57	112,785	110,44
06/10/2022	1.493.574	2,56%	111,57	111,50	116,85	115,21
05/10/2022	1.664.920	1,93%	107,50	107,50	113,57	112,33
04/10/2022	1.825.568	4,96%	108,00	107,37	110,77	110,20
03/10/2022	1.999.750	4,85%	101,00	100,66	106,005	104,99
30/09/2022	1.519.228	-1,50%	100,19	99,11	104,03	100,00
29/09/2022	1.795.371	-0,63%	99,46	99,00	102,16	101,51
28/09/2022	1.202.348	5,60%	96,07	96,3975	102,96	102,15
27/09/2022	1.634.377	2,58%	96,07	94,48	98,49	96,73
26/09/2022	1.538.925	-2,25%	96,07	94,20	98,77	94,30
23/09/2022	1.980.693	-1,05%	96,25	94,40	97,83	96,47
22/09/2022	1.893.243	-6,32%	102,87	96,851	104,00	97,49
21/09/2022	1.217.317	0,10%	104,65	102,68	109,065	104,07
20/09/2022	1.627.910	-6,99%	110,15	103,83	110,71	103,97
19/09/2022	1.414.317	3,47%	106,87	106,81	111,92	111,78
16/09/2022	1.946.544	-3,85%	109,25	106,3685	111,15	108,03
15/09/2022	1.552.778	1,01%	110,86	110,23	114,0841	112,35
14/09/2022	1.684.881	3,21%	107,98	105,73	111,365	110,50
13/09/2022	1.443.474	-6,15%	108,25	105,89	108,39	107,06
12/09/2022	1.321.054	3,32%	108,73	110,84	114,80	114,08
09/09/2022	1.574.304	1,80%	108,73	108,65	111,73	110,25
08/09/2022	1.035.249	1,42%	105,06	104,77	108,86	108,88
07/09/2022	1.524.016	3,02%	104,44	102,77	107,94	107,00
06/09/2022	1.656.162	-1,76%	105,65	100,92	106,09	103,86
05/09/2022	1.821.418	-0,42%	109,19	104,15	109,34	105,69
02/09/2022	1.821.418	-0,42%	109,19	104,15	109,34	105,69
01/09/2022	1.738.656	0,49%	103,07	100,855	107,19	106,13
31/08/2022	1.123.923	-0,16%	106,35	104,86	108,59	105,61
30/08/2022	1.294.595	1,21%	106,66	102,74	109,00	105,78
29/08/2022	1.134.230	0,26%	101,58	101,23	106,86	104,52
26/08/2022	1.508.693	-3,76%	109,54	103,52	111,13	104,25
25/08/2022	787.660	2,29%	106,42	105,33	108,65	108,32
24/08/2022	1.227.521	2,02%	105,26	104,2346	107,81	105,83
23/08/2022	1.230.457	0,00%	103,50	102,56	105,84	103,74
22/08/2022	1.503.128	-3,06%	104,46	102,52	106,37	103,74
19/08/2022	2.310.154	-6,50%	111,80	105,28	112,44	107,01
18/08/2022	1.480.147	-2,10%	116,84	112,97	116,715	114,45
17/08/2022	1.762.825	-3,00%	118,62	115,81	119,00	117,23
16/08/2022	1.981.176	2,81%	118,10	116,21	123,03	120,91
15/08/2022	1.460.213	-1,92%	118,00	116,4961	119,66	117,61
12/08/2022	1.813.604	4,56%	116,80	115,82	120,19	119,91
11/08/2022	2.617.352	-1,90%	119,57	113,50	120,69	114,68
10/08/2022	2.661.647	5,89%	109,50	112,97	116,93	115,28
09/08/2022	2.148.593	-2,78%	109,50	107,5101	111,10	108,87
08/08/2022	2.078.119	2,38%	109,33	109,33	117,06	111,98
05/08/2022	1.546.038	0,05%	105,73	104,821	111,95	109,38
04/08/2022	1.576.116	-1,61%	109,16	107,3693	110,69	106,75
03/08/2022	2.026.059	3,89%	106,25	104,58	109,73	108,50
02/08/2022	1.737.506	0,80%	101,97	101,41	105,15	104,44
01/08/2022	2.141.066	-0,11%	101,94	101,13	106,87	103,61
29/07/2022	2.898.736	-1,14%	104,68	102,035	107,35	103,72
28/07/2022	5.714.287	8,97%	100,67	100,36	106,6599	104,07
27/07/2022	3.740.084	0,95%	96,67	93,51	98,055	94,19
26/07/2022	2.890.092	-3,26%	91,05	90,18	94,26	93,325