BiG | O banco que entende os seus valores.

Ethan Allen Interiors Inc (ETD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/03/2026	88.069	-1,85%	22,55	22,22	22,65	22,30
04/03/2026	107.801	1,11%	22,64	22,29	22,80	22,72
03/03/2026	127.613	-0,44%	22,00	22,00	22,60	22,47
02/03/2026	113.793	-0,92%	22,50	22,21	22,72	22,57
27/02/2026	103.197	-1,77%	22,95	22,63	22,95	22,78
26/02/2026	215.689	0,69%	23,14	22,99	23,44	23,19
25/02/2026	97.376	0,26%	22,94	22,54	23,06	23,03
24/02/2026	104.450	0,26%	22,93	22,88	23,28	22,97
23/02/2026	150.101	-2,92%	23,50	22,75	23,535	22,91
20/02/2026	185.067	0,98%	23,41	23,19	23,76	23,60
19/02/2026	116.131	-0,21%	23,43	23,20	23,48	23,37
18/02/2026	147.237	-1,22%	23,22	23,17	23,70	23,42
17/02/2026	106.120	-0,59%	23,97	23,18	23,98	23,71
13/02/2026	119.743	1,53%	23,60	23,39	23,97	23,85
12/02/2026	134.128	-0,55%	23,73	23,29	23,97	23,49
11/02/2026	116.126	-4,53%	24,15	23,38	24,16	23,62
10/02/2026	108.048	0,53%	24,72	24,63	24,94	24,74
09/02/2026	129.943	0,29%	24,52	24,18	24,63	24,61
06/02/2026	151.089	2,46%	23,92	23,92	24,585	24,54
05/02/2026	143.249	-1,16%	24,19	23,76	24,23	23,95
04/02/2026	200.915	3,86%	23,50	23,50	24,24	24,23
03/02/2026	183.786	0,95%	23,01	23,01	23,80	23,33
02/02/2026	182.467	0,78%	22,83	22,76	23,19	23,11
30/01/2026	258.359	1,73%	22,61	22,26	22,98	22,93
29/01/2026	429.799	-6,67%	23,57	22,35	23,75	22,54
28/01/2026	169.303	-0,62%	24,35	24,07	24,52	24,15
27/01/2026	139.617	-1,46%	24,53	23,93	24,53	24,30
26/01/2026	199.288	1,86%	24,14	23,94	24,70	24,66
23/01/2026	80.567	-2,30%	24,65	24,15	24,65	24,21
22/01/2026	118.162	-0,72%	24,97	24,52	25,05	24,78
21/01/2026	137.255	3,14%	24,38	24,21	24,97	24,96
20/01/2026	102.048	-1,87%	24,37	24,16	24,39	24,20
16/01/2026	103.208	-0,68%	24,78	24,51	24,84	24,66
15/01/2026	109.548	2,77%	24,21	24,00	24,86	24,83
14/01/2026	113.386	-1,71%	24,49	24,03	24,69	24,16
13/01/2026	144.128	1,78%	24,30	24,14	24,59	24,58
12/01/2026	74.394	-0,37%	24,07	23,80	24,22	24,15
09/01/2026	117.746	1,13%	24,18	23,70	24,40	24,24
08/01/2026	134.392	4,08%	22,90	22,90	24,15	23,97
07/01/2026	88.070	-1,16%	23,37	22,92	23,37	23,03
06/01/2026	99.665	1,26%	22,90	22,76	23,39	23,30
20/11/2025	82.884	-0,76%	22,53	22,18	22,70	22,20
19/11/2025	112.614	1,82%	22,00	22,00	22,53	22,37
18/11/2025	99.636	0,41%	21,67	21,67	22,21	21,97
17/11/2025	89.826	-2,76%	22,58	21,77	22,58	21,88
14/11/2025	88.169	-0,79%	22,59	22,39	22,685	22,50
13/11/2025	115.768	-0,66%	22,83	22,64	23,09	22,68
12/11/2025	91.208	-2,89%	23,22	22,83	23,22	22,83
11/11/2025	96.922	0,26%	23,59	23,43	23,75	23,51
10/11/2025	75.312	-0,93%	23,82	23,41	23,82	23,45
07/11/2025	87.171	0,25%	23,55	23,34	23,885	23,67
06/11/2025	84.105	-2,15%	24,08	23,58	24,16	23,61
05/11/2025	104.972	1,05%	23,83	23,62	24,14	24,13
04/11/2025	152.288	-0,13%	23,76	23,61	24,02	23,88
03/11/2025	165.356	-1,08%	24,18	23,67	24,18	23,91
31/10/2025	119.268	-1,39%	24,55	24,10	24,62	24,17
30/10/2025	195.876	-9,86%	25,40	24,43	25,98	24,51
29/10/2025	97.160	-3,55%	27,97	26,98	27,97	27,19
28/10/2025	97.348	1,77%	27,49	27,49	28,21	28,19
27/10/2025	66.369	0,44%	27,65	27,40	27,82	27,70
24/10/2025	44.203	0,07%	27,81	27,56	27,81	27,58
23/10/2025	45.478	0,29%	27,71	27,34	27,71	27,56
22/10/2025	52.440	-0,25%	27,57	27,31	27,58	27,48
21/10/2025	59.083	0,69%	27,32	27,32	27,66	27,55
20/10/2025	55.977	-0,04%	27,47	27,24	27,585	27,36
17/10/2025	75.532	0,07%	27,24	27,24	27,57	27,37
16/10/2025	85.276	-2,60%	27,76	27,32	27,88	27,35
15/10/2025	60.564	0,29%	28,23	27,845	28,23	28,08
14/10/2025	68.079	2,19%	26,99	26,99	28,13	28,00
13/10/2025	62.928	1,63%	27,22	27,155	27,49	27,40
10/10/2025	94.057	-2,42%	27,75	26,87	27,82	26,96
09/10/2025	59.994	-1,60%	28,11	27,59	28,11	27,63
08/10/2025	77.630	1,41%	27,67	27,60	28,11	28,08
07/10/2025	123.939	-1,67%	28,10	27,56	28,10	27,69
06/10/2025	88.000	-2,63%	28,99	28,09	29,00	28,16
03/10/2025	82.788	0,38%	28,86	28,86	29,28	28,92
02/10/2025	91.334	0,98%	28,45	28,45	28,83	28,81
01/10/2025	140.150	-3,16%	29,30	28,45	29,41	28,53
30/09/2025	91.821	0,03%	29,46	29,15	29,50	29,46
29/09/2025	127.192	0,75%	29,36	28,89	29,61	29,45
26/09/2025	76.711	2,06%	29,05	28,99	29,24	29,23
25/09/2025	64.736	-0,80%	28,75	28,50	28,815	28,64
24/09/2025	67.365	-0,41%	28,95	28,66	29,08	28,87
23/09/2025	82.677	-0,07%	29,03	28,83	29,25	28,99
22/09/2025	77.063	-0,85%	29,35	28,95	29,35	29,01
19/09/2025	264.541	-1,85%	29,82	29,23	29,82	29,26
18/09/2025	117.492	2,09%	29,42	29,29	29,83	29,81
17/09/2025	81.139	0,24%	29,27	29,02	30,01	29,20
16/09/2025	98.184	-1,25%	29,28	28,58	29,29	29,13
15/09/2025	90.537	1,13%	29,33	29,13	29,56	29,50
12/09/2025	91.320	-1,39%	29,33	29,07	29,44	29,17
11/09/2025	121.301	0,96%	29,51	29,39	29,69	29,58
10/09/2025	73.237	-0,17%	29,35	29,11	29,36	29,30
09/09/2025	84.373	-1,74%	29,63	29,23	29,63	29,35
08/09/2025	107.716	-1,55%	30,35	29,80	30,35	29,87
05/09/2025	84.968	0,33%	30,44	30,14	30,80	30,34
04/09/2025	109.124	4,46%	29,22	29,22	30,27	30,24
03/09/2025	95.705	-0,72%	29,03	28,75	29,29	28,95
02/09/2025	112.560	-1,19%	29,16	29,16	29,55	29,16
29/08/2025	101.133	-0,14%	29,63	29,27	29,63	29,51