Etsy Inc (ETSY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
29/01/2024	2.193.378	1,86%	69,62	68,34	71,77	70,82
26/01/2024	2.785.344	-0,04%	68,84	68,88	70,44	69,53
25/01/2024	1.855.922	1,82%	68,84	66,945	69,57	69,56
24/01/2024	2.088.206	-2,71%	70,96	68,22	71,00	68,32
23/01/2024	1.449.667	-0,85%	71,94	70,21	72,2299	70,22
22/01/2024	1.844.748	0,23%	71,00	69,92	73,35	70,82
19/01/2024	2.714.028	2,08%	71,00	69,175	71,78	70,66
18/01/2024	3.116.771	1,32%	69,09	68,07	70,615	69,22
17/01/2024	3.356.502	0,68%	66,87	65,876	68,37	68,32
16/01/2024	6.967.166	-3,53%	69,66	67,47	70,14	67,86
15/01/2024	2.681.788	-3,70%	74,62	69,89	73,36	70,34
12/01/2024	2.681.788	-3,70%	74,62	69,89	73,36	70,34
11/01/2024	2.882.644	-2,25%	74,62	71,22	74,6874	73,04
10/01/2024	2.474.776	-2,72%	75,47	74,22	76,09	74,72
09/01/2024	2.213.686	-1,22%	77,00	76,30	78,19	76,81
08/01/2024	2.860.103	1,80%	76,00	75,25	78,13	77,00
05/01/2024	2.811.631	-0,90%	77,44	75,29	76,972	75,60
04/01/2024	4.300.612	-3,59%	77,44	75,23	77,745	76,29
03/01/2024	4.747.580	-2,41%	80,28	76,58	80,0659	79,13
02/01/2024	2.795.486	0,04%	80,28	79,7001	82,84	81,08
29/12/2023	1.694.239	-1,06%	81,57	80,72	82,6494	81,05
28/12/2023	1.532.119	-0,57%	81,75	80,5601	82,475	81,92
27/12/2023	1.654.769	-0,24%	85,00	80,9702	83,30	82,39
26/12/2023	1.696.073	-2,78%	85,00	82,44	85,22	82,59
22/12/2023	1.265.648	-0,34%	84,98	84,7881	86,285	84,95
21/12/2023	1.917.774	1,97%	87,00	83,87	86,26	85,24
20/12/2023	3.607.805	-3,95%	87,00	83,38	87,20	83,59
19/12/2023	4.542.107	3,28%	85,09	85,00	89,58	87,23
18/12/2023	5.791.485	4,59%	80,84	80,84	85,585	84,38
15/12/2023	7.658.154	-3,10%	84,38	80,095	85,60	80,68
14/12/2023	4.154.133	-0,85%	85,00	80,985	85,29	83,26
13/12/2023	8.886.875	-2,16%	86,02	78,535	86,93	83,97
12/12/2023	2.185.585	1,33%	84,30	84,05	86,55	85,82
11/12/2023	4.690.526	5,76%	79,57	79,57	86,10	84,69
08/12/2023	3.396.730	1,41%	78,97	78,91	81,24	80,08
07/12/2023	2.167.802	-0,72%	79,28	78,35	80,47	78,97
06/12/2023	2.561.194	-2,60%	82,03	79,38	82,50	79,54
05/12/2023	2.433.359	-1,60%	82,00	81,61	83,70	81,66
04/12/2023	4.387.941	1,16%	82,00	81,80	84,91	82,99
01/12/2023	3.978.191	8,22%	76,53	75,43	82,3228	82,04
30/11/2023	3.102.178	-2,03%	77,78	75,01	78,00	75,63
29/11/2023	3.287.901	2,56%	76,52	76,29	78,58	77,20
28/11/2023	2.199.175	1,79%	73,70	72,50	75,47	75,27
27/11/2023	3.450.521	2,97%	70,94	72,1001	75,4001	73,95
24/11/2023	623.507	0,45%	70,94	70,65	72,02	71,80
23/11/2023	1.345.197	0,62%	70,91	70,70	72,04	71,029
22/11/2023	1.338.339	1,26%	70,91	70,70	72,04	71,48
21/11/2023	1.902.005	-2,05%	71,19	69,57	71,20	70,59
20/11/2023	2.529.583	-0,63%	72,21	70,76	73,73	72,07
17/11/2023	2.757.003	3,39%	71,19	70,785	73,00	72,53
16/11/2023	2.647.239	-3,68%	70,03	68,70	70,725	69,10
15/11/2023	3.865.253	4,91%	69,14	69,14	73,54	71,74
14/11/2023	2.946.714	8,18%	65,97	65,82	68,47	68,38
13/11/2023	1.816.430	-1,96%	62,97	62,7553	64,05	62,00
10/11/2023	1.844.069	1,97%	64,57	60,67	63,405	63,24
09/11/2023	2.002.857	-3,08%	64,57	61,5594	64,57	62,02
08/11/2023	2.029.947	-1,31%	64,12	62,8157	64,90	63,99
07/11/2023	2.526.946	2,79%	63,24	63,00	65,22	64,84
06/11/2023	2.331.832	-3,33%	65,53	62,295	65,79	63,08
03/11/2023	3.989.399	5,87%	60,00	63,4001	67,65	65,25
02/11/2023	7.474.664	1,60%	61,61	57,47	64,21	61,63
01/11/2023	5.317.275	-2,63%	61,61	59,27	61,90	60,66
31/10/2023	2.251.517	1,62%	61,95	61,53	63,31	62,30
30/10/2023	3.046.685	-1,84%	63,07	59,80	63,07	61,31
27/10/2023	1.501.874	1,72%	62,45	61,645	63,74	63,44
26/10/2023	2.929.125	-0,94%	62,50	61,52	63,18	62,37
25/10/2023	2.266.167	-2,52%	62,50	60,89	63,07	62,96
24/10/2023	1.954.872	0,69%	64,33	63,34	66,08	64,59
23/10/2023	2.049.039	-1,16%	64,30	63,535	65,44	64,15
20/10/2023	2.311.719	-0,80%	65,01	64,79	66,4989	64,90
19/10/2023	2.421.879	-3,65%	69,13	64,92	68,025	65,42
18/10/2023	2.275.793	-3,08%	69,13	67,72	69,68	67,90
17/10/2023	3.496.032	5,40%	63,31	65,53	70,315	70,06
16/10/2023	3.084.743	6,06%	63,31	63,2268	66,76	67,00
13/10/2023	2.251.224	-2,46%	65,57	62,72	64,64	63,17
12/10/2023	1.957.158	-0,12%	65,57	63,82	65,57	64,76
11/10/2023	1.988.494	1,77%	63,88	63,88	65,3028	64,84
10/10/2023	2.429.636	0,52%	61,93	62,755	64,76	63,71
09/10/2023	1.963.957	1,05%	63,82	61,72	63,55	63,38
06/10/2023	2.239.303	-0,22%	63,82	62,10	63,82	62,72
05/10/2023	2.672.063	-1,38%	63,82	61,37	64,02	62,86
04/10/2023	2.243.794	2,33%	63,10	62,92	64,3002	63,74
03/10/2023	2.168.831	-3,65%	64,34	62,13	64,91	62,29
02/10/2023	3.385.478	0,11%	64,34	63,93	65,11	64,65
29/09/2023	2.323.868	1,30%	64,76	64,32	65,87	64,58
28/09/2023	2.465.567	3,01%	61,30	61,22	63,95	63,75
27/09/2023	2.299.128	0,07%	61,77	61,73	63,1599	61,9103
26/09/2023	2.948.031	-4,42%	63,10	61,47	64,52	61,86
25/09/2023	1.966.087	1,44%	63,10	63,01	65,25	64,72
22/09/2023	2.543.248	-0,70%	65,23	63,50	66,11	63,80
21/09/2023	2.901.503	-0,68%	63,79	63,53	65,11	64,25
20/09/2023	2.041.109	-1,60%	65,74	64,60	66,52	64,69
19/09/2023	2.292.317	2,96%	63,25	62,89	65,93	65,74
18/09/2023	2.381.300	-1,80%	68,70	63,63	64,80	63,77
15/09/2023	4.671.769	-2,61%	68,70	63,86	66,9991	64,94
14/09/2023	5.459.685	3,28%	64,50	65,42	69,4472	66,68
13/09/2023	2.291.323	-0,39%	64,50	63,52	65,4982	64,56
12/09/2023	2.805.617	-0,02%	64,46	64,30	66,13	64,81
11/09/2023	2.957.362	-3,53%	67,30	64,79	67,81	64,76
08/09/2023	2.967.467	-2,84%	69,39	66,68	69,39	67,13