Ethan Allen Interiors Inc (ETD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
20/05/2024	0	-1,21%	29,655	29,41	29,675	29,44
17/05/2024	52.319	-1,21%	29,655	29,41	29,675	29,44
16/05/2024	57.381	-0,40%	29,73	29,705	30,11	29,80
15/05/2024	93.886	-0,03%	30,205	29,66	30,21	29,93
14/05/2024	55.621	0,00%	30,48	29,90	30,47	29,94
13/05/2024	47.066	-1,71%	30,80	29,94	30,8681	29,94
10/05/2024	46.861	-0,36%	30,51	30,2389	30,545	30,46
09/05/2024	63.412	3,07%	29,75	29,68	30,619	30,57
08/05/2024	62.017	1,47%	28,95	28,98	29,7492	29,66
07/05/2024	70.882	-0,38%	29,44	29,19	29,8599	29,23
06/05/2024	78.614	1,03%	29,33	29,16	29,52	29,34
03/05/2024	87.245	1,27%	29,63	29,28	29,88	29,43
02/05/2024	75.698	0,97%	28,38	28,5125	29,08	29,06
01/05/2024	91.777	1,91%	28,38	27,945	29,1635	28,78
30/04/2024	100.989	-2,25%	28,67	28,24	28,81	28,24
29/04/2024	156.784	0,31%	28,97	28,46	29,23	28,89
26/04/2024	198.390	-0,83%	29,13	28,65	29,515	28,82
25/04/2024	465.603	-13,02%	33,81	28,29	31,33	29,06
24/04/2024	103.581	-1,88%	33,81	33,14	34,025	33,41
23/04/2024	119.336	6,37%	32,41	31,835	34,2194	34,05
22/04/2024	92.206	0,60%	32,00	31,94	32,27	32,01
19/04/2024	54.630	1,79%	31,36	31,11	31,89	31,82
18/04/2024	64.283	0,68%	31,10	31,14	31,74	31,26
17/04/2024	49.324	0,39%	30,58	31,01	31,475	31,05
16/04/2024	52.704	-0,55%	30,58	30,795	31,12	30,93
15/04/2024	60.442	-2,02%	31,96	30,78	31,93	31,10
12/04/2024	37.431	-0,50%	32,22	31,345	31,735	31,74
11/04/2024	52.066	-0,44%	32,22	31,67	32,16	31,90
10/04/2024	75.572	-3,35%	33,37	31,74	32,265	32,04
09/04/2024	48.865	-0,45%	33,37	33,04	33,445	33,15
08/04/2024	48.502	0,70%	33,275	33,235	33,515	33,30
05/04/2024	63.718	1,85%	33,26	32,54	33,17	33,07
04/04/2024	63.280	-1,37%	33,26	32,34	33,2895	32,47
03/04/2024	87.377	-0,63%	33,695	32,74	33,26	32,92
02/04/2024	100.331	-2,70%	33,695	32,76	33,64	33,13
01/04/2024	90.403	-1,50%	34,60	33,87	34,67	34,05
28/03/2024	85.010	1,71%	34,23	33,77	34,63	34,57
27/03/2024	68.099	1,68%	33,69	33,77	34,08	33,99
26/03/2024	94.029	0,12%	33,66	33,44	33,815	33,47
25/03/2024	172.431	1,98%	33,16	32,93	34,1845	33,43
22/03/2024	45.852	-1,94%	33,29	32,77	33,2648	32,78
21/03/2024	66.197	1,77%	33,03	32,84	33,51	33,43
20/03/2024	66.737	3,21%	31,99	31,833	33,02	32,85
19/03/2024	71.254	-0,38%	31,93	31,65	32,245	31,83
18/03/2024	68.095	-1,99%	32,30	31,89	32,705	31,95
15/03/2024	125.655	0,40%	32,545	32,39	32,83	32,60
14/03/2024	57.526	-2,55%	33,26	32,39	33,18	32,47
13/03/2024	49.378	0,82%	33,05	33,135	33,59	33,32
12/03/2024	71.919	1,01%	32,59	32,65	33,19	33,05
11/03/2024	58.935	-1,06%	32,95	32,525	33,10	32,72
08/03/2024	67.166	0,36%	33,11	33,061	33,69	33,07
07/03/2024	71.463	0,80%	33,11	32,7238	33,39	32,95
06/03/2024	66.943	-2,13%	33,48	32,65	33,73	32,69
05/03/2024	71.487	-1,18%	33,74	33,41	34,235	33,40
04/03/2024	94.848	1,87%	33,28	33,09	34,4899	33,80
01/03/2024	63.492	-0,75%	33,28	33,09	33,50	33,18
29/02/2024	59.395	2,01%	33,13	32,91	33,48	33,43
28/02/2024	69.049	1,11%	32,11	32,20	32,89	32,77
27/02/2024	75.381	2,18%	31,47	31,98	32,64	32,41
26/02/2024	59.368	0,25%	31,47	31,57	31,8825	31,72
23/02/2024	88.603	1,31%	31,22	31,09	31,69	31,64
22/02/2024	78.955	-0,57%	31,36	31,0801	31,605	31,23
21/02/2024	69.002	0,29%	31,20	30,99	31,53	31,41
20/02/2024	66.348	-0,41%	31,055	31,045	31,40	31,32
19/02/2024	66.323	0,00%	31,38	31,20	31,57	31,45
16/02/2024	66.323	0,93%	31,38	31,20	31,57	31,45
15/02/2024	87.953	1,57%	31,31	31,165	31,82	31,65
14/02/2024	39.908	2,40%	30,65	30,0135	31,18	31,16
13/02/2024	90.630	-3,24%	30,22	30,0135	30,94	30,43
12/02/2024	69.874	2,44%	30,33	30,76	31,72	31,45
09/02/2024	142.585	0,99%	30,33	30,06	30,85	30,70
08/02/2024	62.487	3,09%	29,44	29,58	30,42	30,40
07/02/2024	55.345	-0,30%	29,34	29,175	29,56	29,49
06/02/2024	61.353	0,82%	29,34	29,22	29,61	29,58
05/02/2024	85.538	-0,61%	29,09	28,765	29,51	29,34
02/02/2024	76.713	-0,37%	29,70	29,46	30,08	29,88
01/02/2024	73.267	2,95%	29,59	29,145	29,98	29,99
31/01/2024	93.824	-5,27%	30,56	29,09	30,555	29,13
30/01/2024	134.709	-0,13%	30,54	30,43	30,83	30,75
29/01/2024	96.512	1,28%	30,35	30,19	30,90	30,79
26/01/2024	127.193	2,19%	30,02	29,835	30,51	30,40
25/01/2024	223.105	0,51%	30,03	27,06	29,84	29,75
24/01/2024	68.547	-0,27%	30,03	29,39	30,15	29,60
23/01/2024	71.153	-0,67%	30,04	29,68	30,20	29,68
22/01/2024	75.367	2,75%	29,485	29,485	29,99	29,88
19/01/2024	61.102	1,54%	28,90	28,38	29,10	29,08
18/01/2024	87.395	-0,49%	28,98	28,28	28,98	28,64
17/01/2024	50.059	0,17%	28,79	28,48	28,90	28,78
16/01/2024	55.326	-2,45%	29,26	28,73	29,22	28,73
15/01/2024	44.465	-0,14%	29,60	29,12	29,83	29,45
12/01/2024	44.465	-0,14%	29,60	29,12	29,83	29,45
11/01/2024	51.918	-1,60%	29,95	29,26	29,895	29,49
10/01/2024	64.791	0,07%	29,95	29,74	30,165	29,97
09/01/2024	74.805	-1,55%	30,02	29,78	30,11	29,95
08/01/2024	89.233	1,40%	30,10	30,14	30,56	30,42
05/01/2024	52.534	-1,06%	30,53	29,85	30,52	30,00
04/01/2024	69.358	-0,36%	30,53	30,07	31,12	30,32
03/01/2024	46.569	-3,89%	31,69	30,40	31,12	30,43
02/01/2024	67.573	-0,82%	31,69	31,51	31,975	31,66
29/12/2023	70.092	-0,93%	32,12	31,88	32,255	31,92