Ethan Allen Interiors Inc (ETD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
109.037 |
-0,88%
|
23,64
|
23,55
|
23,93
|
23,59
|
| 28/07/2026 |
147.669 |
2,28%
|
23,52
|
23,52
|
24,00
|
23,80
|
| 27/07/2026 |
98.247 |
1,97%
|
23,06
|
23,01
|
23,29
|
23,27
|
| 24/07/2026 |
81.189 |
1,42%
|
22,60
|
22,50
|
22,93
|
22,82
|
| 23/07/2026 |
121.178 |
-1,53%
|
22,75
|
22,29
|
22,75
|
22,50
|
| 22/07/2026 |
158.073 |
0,00%
|
22,81
|
22,715
|
23,16
|
22,85
|
| 21/07/2026 |
147.758 |
-1,04%
|
23,24
|
22,82
|
23,24
|
22,85
|
| 20/07/2026 |
145.261 |
1,36%
|
23,00
|
22,72
|
23,18
|
23,09
|
| 17/07/2026 |
109.786 |
-1,81%
|
23,19
|
22,71
|
23,36
|
22,78
|
| 16/07/2026 |
255.228 |
1,35%
|
23,08
|
23,08
|
23,72
|
23,20
|
| 15/07/2026 |
158.928 |
2,97%
|
22,11
|
22,11
|
23,23
|
22,89
|
| 14/07/2026 |
117.095 |
0,45%
|
22,22
|
21,79
|
22,26
|
22,23
|
| 13/07/2026 |
158.711 |
1,84%
|
21,82
|
21,82
|
22,18
|
22,13
|
| 10/07/2026 |
128.209 |
1,73%
|
21,46
|
21,46
|
22,06
|
21,73
|
| 09/07/2026 |
113.323 |
0,66%
|
21,22
|
21,02
|
21,47
|
21,36
|
| 08/07/2026 |
190.064 |
-0,84%
|
21,25
|
20,91
|
21,33
|
21,22
|
| 07/07/2026 |
124.402 |
0,71%
|
21,43
|
21,315
|
21,55
|
21,40
|
| 06/07/2026 |
131.882 |
-2,03%
|
21,58
|
21,13
|
21,58
|
21,25
|
| 02/07/2026 |
151.569 |
-0,82%
|
22,02
|
21,50
|
22,02
|
21,69
|
| 01/07/2026 |
198.604 |
-2,10%
|
22,41
|
21,87
|
22,45
|
21,87
|
| 30/06/2026 |
172.191 |
1,04%
|
21,88
|
21,78
|
22,395
|
22,34
|
| 29/06/2026 |
151.216 |
-1,86%
|
22,20
|
21,86
|
22,31
|
22,11
|
| 26/06/2026 |
652.338 |
2,50%
|
22,00
|
21,90
|
22,64
|
22,53
|
| 25/06/2026 |
171.919 |
-3,09%
|
22,59
|
21,98
|
22,82
|
21,98
|
| 24/06/2026 |
262.074 |
4,71%
|
22,10
|
22,10
|
23,12
|
22,68
|
| 23/06/2026 |
164.275 |
1,55%
|
21,40
|
21,37
|
21,77
|
21,66
|
| 22/06/2026 |
293.395 |
0,76%
|
21,17
|
20,90
|
21,63
|
21,33
|
| 18/06/2026 |
3.314.988 |
0,47%
|
21,14
|
21,04
|
21,99
|
21,17
|
| 17/06/2026 |
245.319 |
-0,09%
|
21,23
|
21,01
|
21,83
|
21,07
|
| 16/06/2026 |
206.707 |
-1,72%
|
21,62
|
20,96
|
21,71
|
21,09
|
| 15/06/2026 |
153.606 |
-0,56%
|
21,63
|
21,46
|
21,78
|
21,46
|
| 12/06/2026 |
169.124 |
-2,49%
|
22,09
|
21,46
|
22,12
|
21,58
|
| 11/06/2026 |
170.216 |
3,65%
|
21,32
|
21,27
|
22,16
|
22,13
|
| 10/06/2026 |
139.314 |
-1,02%
|
21,68
|
21,24
|
21,71
|
21,35
|
| 09/06/2026 |
191.811 |
4,25%
|
20,86
|
20,86
|
21,62
|
21,57
|
| 08/06/2026 |
174.740 |
0,10%
|
20,57
|
20,32
|
20,92
|
20,69
|
| 05/06/2026 |
174.674 |
-0,58%
|
20,77
|
20,55
|
20,89
|
20,67
|
| 04/06/2026 |
164.768 |
1,17%
|
20,93
|
20,59
|
20,995
|
20,79
|
| 03/06/2026 |
133.048 |
0,54%
|
20,34
|
20,32
|
20,55
|
20,55
|
| 02/06/2026 |
146.237 |
-0,97%
|
20,62
|
20,44
|
20,86
|
20,44
|
| 01/06/2026 |
189.988 |
0,10%
|
20,71
|
20,40
|
20,92
|
20,64
|
| 29/05/2026 |
216.209 |
-2,00%
|
21,06
|
20,615
|
21,24
|
20,62
|
| 28/05/2026 |
181.032 |
2,28%
|
20,57
|
20,43
|
21,195
|
21,04
|
| 27/05/2026 |
150.585 |
2,85%
|
20,25
|
20,25
|
20,70
|
20,57
|
| 26/05/2026 |
115.931 |
1,32%
|
19,86
|
19,82
|
20,10
|
20,00
|
| 22/05/2026 |
105.632 |
0,10%
|
19,63
|
19,63
|
19,81
|
19,74
|
| 21/05/2026 |
130.456 |
0,31%
|
19,43
|
19,14
|
19,93
|
19,72
|
| 20/05/2026 |
160.827 |
3,09%
|
19,12
|
18,91
|
19,81
|
19,66
|
| 19/05/2026 |
181.427 |
-1,19%
|
19,22
|
18,98
|
19,24
|
19,07
|
| 18/05/2026 |
184.276 |
2,44%
|
18,91
|
18,91
|
19,54
|
19,30
|
| 15/05/2026 |
193.203 |
-0,74%
|
19,05
|
18,78
|
19,24
|
18,84
|
| 14/05/2026 |
139.127 |
1,61%
|
18,80
|
18,79
|
19,08
|
18,98
|
| 13/05/2026 |
273.306 |
-2,35%
|
18,68
|
18,28
|
18,78
|
18,68
|
| 12/05/2026 |
210.646 |
-2,55%
|
19,61
|
19,10
|
19,67
|
19,13
|
| 11/05/2026 |
225.460 |
-3,73%
|
20,37
|
19,62
|
20,38
|
19,63
|
| 08/05/2026 |
102.053 |
-0,24%
|
20,42
|
20,19
|
20,47
|
20,39
|
| 07/05/2026 |
134.529 |
-0,29%
|
20,52
|
20,27
|
20,85
|
20,44
|
| 06/05/2026 |
140.616 |
1,18%
|
20,57
|
20,28
|
20,74
|
20,50
|
| 05/05/2026 |
154.892 |
1,10%
|
20,15
|
20,15
|
20,42
|
20,26
|
| 04/05/2026 |
195.873 |
-3,75%
|
20,75
|
20,02
|
20,75
|
20,04
|
| 01/05/2026 |
196.328 |
-2,44%
|
21,48
|
20,74
|
21,50
|
20,82
|
| 30/04/2026 |
240.976 |
-3,92%
|
22,11
|
21,18
|
22,11
|
21,34
|
| 29/04/2026 |
127.451 |
-1,02%
|
22,25
|
22,13
|
22,42
|
22,21
|
| 28/04/2026 |
90.152 |
-0,75%
|
22,79
|
22,30
|
22,79
|
22,44
|
| 27/04/2026 |
97.087 |
0,80%
|
22,29
|
22,29
|
22,78
|
22,61
|
| 24/04/2026 |
111.236 |
-0,22%
|
22,38
|
22,23
|
22,46
|
22,43
|
| 23/04/2026 |
115.581 |
-0,71%
|
22,70
|
22,21
|
22,70
|
22,48
|
| 22/04/2026 |
103.897 |
-0,75%
|
22,88
|
22,54
|
22,88
|
22,64
|
| 21/04/2026 |
122.159 |
0,31%
|
22,93
|
22,73
|
23,13
|
22,81
|
| 20/04/2026 |
106.891 |
0,18%
|
22,52
|
22,49
|
22,79
|
22,74
|
| 17/04/2026 |
140.624 |
2,53%
|
22,49
|
22,49
|
23,05
|
22,70
|
| 16/04/2026 |
193.156 |
-0,63%
|
22,16
|
22,11
|
22,41
|
22,14
|
| 15/04/2026 |
87.686 |
-0,80%
|
22,42
|
22,13
|
22,42
|
22,28
|
| 14/04/2026 |
94.806 |
0,99%
|
22,34
|
22,33
|
22,55
|
22,46
|
| 13/04/2026 |
161.171 |
-0,67%
|
22,27
|
22,12
|
22,45
|
22,24
|
| 10/04/2026 |
91.952 |
0,86%
|
22,33
|
22,07
|
22,48
|
22,39
|
| 09/04/2026 |
92.286 |
1,51%
|
21,74
|
21,42
|
22,23
|
22,20
|
| 08/04/2026 |
213.843 |
3,01%
|
21,90
|
21,75
|
22,31
|
21,87
|
| 07/04/2026 |
141.759 |
-2,97%
|
21,80
|
21,22
|
21,81
|
21,23
|
| 06/04/2026 |
142.286 |
-1,71%
|
22,16
|
21,85
|
22,18
|
21,88
|
| 02/04/2026 |
100.400 |
-0,27%
|
22,06
|
21,90
|
22,40
|
22,26
|
| 01/04/2026 |
137.101 |
0,27%
|
22,04
|
21,99
|
22,695
|
22,32
|
| 31/03/2026 |
106.147 |
0,77%
|
22,42
|
22,00
|
22,555
|
22,26
|
| 30/03/2026 |
92.509 |
-0,32%
|
22,36
|
22,07
|
22,42
|
22,09
|
| 27/03/2026 |
112.087 |
-0,72%
|
22,07
|
22,00
|
22,22
|
22,16
|
| 26/03/2026 |
77.828 |
-0,62%
|
22,28
|
22,21
|
22,61
|
22,32
|
| 25/03/2026 |
137.215 |
0,31%
|
22,52
|
22,045
|
22,52
|
22,46
|
| 24/03/2026 |
103.269 |
-0,71%
|
22,33
|
22,30
|
22,59
|
22,39
|
| 23/03/2026 |
140.951 |
2,97%
|
22,55
|
22,44
|
22,79
|
22,55
|
| 20/03/2026 |
739.869 |
-1,26%
|
22,38
|
21,89
|
22,38
|
21,90
|
| 19/03/2026 |
106.144 |
-0,14%
|
21,98
|
21,96
|
22,45
|
22,18
|
| 18/03/2026 |
120.586 |
-0,58%
|
22,15
|
22,15
|
22,53
|
22,21
|
| 17/03/2026 |
94.721 |
0,68%
|
22,38
|
22,16
|
22,45
|
22,34
|
| 16/03/2026 |
97.626 |
0,18%
|
22,30
|
22,18
|
22,55
|
22,19
|
| 13/03/2026 |
129.415 |
0,59%
|
22,26
|
21,82
|
22,29
|
22,15
|
| 12/03/2026 |
112.655 |
0,41%
|
21,79
|
21,68
|
22,11
|
22,02
|
| 11/03/2026 |
96.831 |
-0,63%
|
22,07
|
21,68
|
22,19
|
21,93
|
| 10/03/2026 |
148.242 |
-0,36%
|
22,14
|
21,91
|
22,425
|
22,07
|
| 09/03/2026 |
188.992 |
-0,36%
|
21,88
|
21,47
|
22,205
|
22,15
|
| 06/03/2026 |
118.767 |
-0,31%
|
22,00
|
21,78
|
22,26
|
22,23
|
