Mercado fechado

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
67,43+0,23 (+0,34%)
No fechamento: 04:00PM EDT
67,39 -0,04 (-0,06%)
Pós-fechamento: 07:37PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202467,3568,2967,1167,4367,432.016.100
25 de abr. de 202465,9067,5265,6067,2067,202.174.800
24 de abr. de 202467,6668,4965,6466,8766,872.640.900
23 de abr. de 202466,6069,0466,4268,3568,352.488.200
22 de abr. de 202466,5967,1365,2066,4566,452.716.900
19 de abr. de 202468,1968,1966,6566,7666,762.218.600
18 de abr. de 202465,3567,4665,2867,3467,343.370.600
17 de abr. de 202468,5069,3566,1467,4967,492.530.900
16 de abr. de 202466,4569,6966,1568,3668,363.630.800
15 de abr. de 202466,9269,0666,4266,7366,733.001.400
12 de abr. de 202468,3468,3466,6667,0567,051.768.000
11 de abr. de 202468,2268,5866,9868,4168,411.939.600
10 de abr. de 202467,0568,0866,2567,6967,692.556.200
09 de abr. de 202466,2068,7265,5868,6768,672.997.900
08 de abr. de 202465,6667,3265,2566,1066,102.680.100
05 de abr. de 202464,8965,5064,4364,9864,982.592.900
04 de abr. de 202466,2468,3765,4065,5665,563.890.600
03 de abr. de 202464,6865,8664,3965,1565,152.420.500
02 de abr. de 202464,9065,4564,3865,1865,182.615.700
01 de abr. de 202468,1168,7065,2665,9065,902.957.400
28 de mar. de 202468,2169,6467,7968,7268,722.244.400
27 de mar. de 202466,5668,1366,1767,9967,992.388.000
26 de mar. de 202466,2566,9065,6865,8065,801.868.000
25 de mar. de 202467,8868,0665,6965,7565,752.702.500
22 de mar. de 202467,6368,8167,5067,8267,821.798.900
21 de mar. de 202469,1370,1767,6268,1168,112.763.000
20 de mar. de 202466,1369,2366,0368,5168,514.486.700
19 de mar. de 202468,4971,5066,6166,8466,844.947.000
18 de mar. de 202466,6467,4565,9766,0766,072.623.100
15 de mar. de 202467,0067,9565,8866,2666,267.880.200
14 de mar. de 202469,8969,8967,1567,4267,424.325.300
13 de mar. de 202471,2872,0569,4969,7669,762.790.700
12 de mar. de 202472,8973,2570,7871,4271,422.663.800
11 de mar. de 202471,6273,4871,3572,9272,923.348.900
08 de mar. de 202468,7172,9668,6272,3172,315.710.800
07 de mar. de 202468,9569,7368,2268,4068,402.632.600
06 de mar. de 202469,6569,9368,2868,6168,612.759.300
05 de mar. de 202467,4069,7266,8768,5568,554.374.500
04 de mar. de 202469,6569,9967,6767,7167,713.566.300
01 de mar. de 202471,4471,6969,6969,8169,812.881.800
29 de fev. de 202470,9972,4470,3871,6971,693.012.600
28 de fev. de 202471,8072,6870,6971,0071,002.063.300
27 de fev. de 202472,4772,8771,1072,0872,084.150.800
26 de fev. de 202473,9874,4671,9171,9671,964.260.200
23 de fev. de 202470,5074,8269,4673,9873,987.996.100
22 de fev. de 202473,4773,4969,8970,6270,6210.556.500
21 de fev. de 202474,5078,6574,0477,1377,136.424.600
20 de fev. de 202475,2776,7774,7575,8775,875.065.800
16 de fev. de 202476,6277,5875,5076,5776,572.380.600
15 de fev. de 202477,4878,0776,4277,7677,762.210.300
14 de fev. de 202475,3876,3574,2276,1976,192.605.200
13 de fev. de 202474,5675,9073,0274,3974,394.247.400
12 de fev. de 202478,2180,3077,3178,8578,853.548.100
09 de fev. de 202473,7278,7873,5678,0978,094.244.000
08 de fev. de 202473,1074,6872,9374,4974,492.099.800
07 de fev. de 202474,6074,7872,6473,2673,262.418.900
06 de fev. de 202474,6175,1773,2774,8574,852.295.100
05 de fev. de 202474,8376,1472,8674,8274,823.190.300
02 de fev. de 202472,2276,6770,8875,7075,707.350.200
01 de fev. de 202473,0076,0071,3872,6272,6213.694.200
31 de jan. de 202469,3069,3766,3366,5666,562.815.700
30 de jan. de 202470,3471,3869,3369,7269,721.850.900
29 de jan. de 202469,6271,7968,3470,8270,823.054.700
26 de jan. de 202469,9170,4468,8869,5369,533.459.800
25 de jan. de 202468,8469,5866,9469,5669,562.599.600
24 de jan. de 202470,9671,0068,1568,3268,322.786.100
23 de jan. de 202471,9472,2370,1870,2270,221.888.800
22 de jan. de 202471,0073,3569,9070,8270,823.106.500
19 de jan. de 202471,0071,8469,1870,6670,663.593.600
18 de jan. de 202469,0970,6168,0769,2269,224.389.000
17 de jan. de 202466,7268,3765,8868,3268,324.742.400
16 de jan. de 202469,6670,1467,4767,8667,868.600.300
12 de jan. de 202473,3073,3669,9970,3470,343.731.300
11 de jan. de 202474,6274,7271,2273,0473,044.081.100
10 de jan. de 202475,4776,0974,2274,7274,723.459.400
09 de jan. de 202477,0078,1976,2976,8176,813.012.900
08 de jan. de 202476,0078,1375,2577,7677,763.947.200
05 de jan. de 202476,0076,9775,2975,6475,643.918.800
04 de jan. de 202477,4477,7575,2276,2976,295.823.200
03 de jan. de 202480,0080,0776,5879,1379,136.421.700
02 de jan. de 202480,2882,8479,7081,0881,083.799.200
29 de dez. de 202381,5782,6580,7281,0581,052.395.600
28 de dez. de 202381,7582,4880,5681,9281,922.121.700
27 de dez. de 202382,5983,3180,9782,3982,392.324.500
26 de dez. de 202385,0085,2282,4482,5982,592.356.300
22 de dez. de 202384,9886,2984,7884,9584,951.907.400
21 de dez. de 202385,1886,2683,8785,2485,242.663.500
20 de dez. de 202387,0087,2083,3883,5983,594.466.800
19 de dez. de 202385,0989,5884,9187,0387,036.162.500
18 de dez. de 202380,8485,5980,8484,4684,467.656.700
15 de dez. de 202384,3885,6080,0980,6880,6810.173.800
14 de dez. de 202385,0085,3080,9883,2683,266.851.600
13 de dez. de 202386,0286,9378,5483,9783,9713.576.300
12 de dez. de 202384,3086,5584,0585,8285,823.636.100
11 de dez. de 202379,5786,1079,5784,6984,696.825.700
08 de dez. de 202378,9781,2478,9180,0880,084.548.000
07 de dez. de 202379,2880,4778,3578,9778,973.120.200
06 de dez. de 202382,0382,5079,3879,5479,543.763.500
05 de dez. de 202382,3583,7381,6181,6681,663.372.300
04 de dez. de 202382,0084,7581,8082,9982,995.973.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...