Live Chat

Negocie Etsy ETSY

Gráfico Etsy ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:005253545556575859

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 57.01 2.35 4.29% 54.66 58.04 51.66
3 de fev. de 2025 54.23 -0.33 -0.59% 54.55 57.29 53.37
27 de jan. de 2025 54.74 2.37 4.52% 52.37 56.56 52.3
20 de jan. de 2025 51.99 -1.22 -2.3% 53.21 54.41 50.86
13 de jan. de 2025 52.86 1.31 2.54% 51.55 54.39 51.3
6 de jan. de 2025 52.42 -2.29 -4.19% 54.71 57.11 51.56
30 de dez. de 2024 53.72 1.97 3.82% 51.74 55.14 51.38
23 de dez. de 2024 52.49 -4.47 -7.85% 56.96 57.39 52.16
16 de dez. de 2024 56.58 -2.24 -3.8% 58.81 62.83 55.1
9 de dez. de 2024 58.78 1.45 2.52% 57.33 60.2 57.25
2 de dez. de 2024 57.21 2.81 5.16% 54.4 59.89 53.36
25 de nov. de 2024 54.55 1.58 3% 52.96 56.49 52.94
18 de nov. de 2024 52.11 2.61 5.29% 49.49 52.72 48.4
11 de nov. de 2024 49.54 -3.96 -7.39% 53.49 55.46 49.03
4 de nov. de 2024 53.08 1.14 2.19% 51.94 54.33 50.51
28 de out. de 2024 52.59 3.39 6.89% 49.2 55.21 47
21 de out. de 2024 48.44 -3 -5.84% 51.44 52.98 48.27
14 de out. de 2024 51.36 2.5 5.13% 48.85 53.05 47.86
7 de out. de 2024 49.56 -2.54 -4.86% 52.09 52.5 49.37
30 de set. de 2024 52.67 -4.2 -7.39% 56.87 56.87 50.35
23 de set. de 2024 56.89 3.61 6.79% 53.27 57.76 52.77
16 de set. de 2024 53.75 -1.79 -3.23% 55.54 55.73 52.4
9 de set. de 2024 55.45 3.05 5.82% 52.4 56.48 50.42
2 de set. de 2024 53.09 -1.59 -2.91% 54.68 56.48 52.87
26 de ago. de 2024 54.93 -0.11 -0.2% 55.04 56.15 53.86
19 de ago. de 2024 55.25 1.63 3.03% 53.62 55.38 53.19
12 de ago. de 2024 53.75 -1.18 -2.14% 54.92 54.99 51.31
5 de ago. de 2024 54.78 -1.07 -1.9% 55.84 57.04 52.95
29 de jul. de 2024 59.19 -4 -6.34% 63.19 65.97 57.69
22 de jul. de 2024 61.99 0.64 1.05% 61.34 62.46 59.08
15 de jul. de 2024 62.41 1.68 2.78% 60.72 66.51 60.02
8 de jul. de 2024 60.25 2.82 4.91% 57.43 60.79 54.85
1 de jul. de 2024 58.3 -0.97 -1.62% 59.26 59.41 56.46
24 de jun. de 2024 58.75 -1.11 -1.84% 59.85 60.87 57.84
17 de jun. de 2024 59.97 1.21 2.07% 58.75 60.92 56.81
10 de jun. de 2024 58.68 -5.48 -8.55% 64.16 66.35 58.36
3 de jun. de 2024 65.11 1.33 2.1% 63.77 66.71 63.17
27 de mai. de 2024 63.25 2.82 4.66% 60.43 63.26 59.46
20 de mai. de 2024 60.33 -3.47 -5.43% 63.79 64.5 59.98
13 de mai. de 2024 63.76 1.44 2.32% 62.31 64.89 61.6
6 de mai. de 2024 61.77 1.58 2.62% 60.19 63.45 58.92
29 de abr. de 2024 59.81 -7.55 -11.21% 67.36 71.46 56.34
22 de abr. de 2024 67.23 1.42 2.15% 65.81 68.79 64.81
15 de abr. de 2024 66.62 0.01 0.01% 66.61 69.43 65.56
8 de abr. de 2024 66.85 1.5 2.31% 65.34 68.48 65.22
1 de abr. de 2024 64.79 -2.46 -3.66% 67.25 68.11 64.12
25 de mar. de 2024 68.63 1.31 1.96% 67.31 69.41 65.43
18 de mar. de 2024 67.64 1.57 2.37% 66.07 71.06 65.75
11 de mar. de 2024 66.03 -5.93 -8.23% 71.95 73.25 65.66
4 de mar. de 2024 72.05 2.95 4.26% 69.1 72.73 66.55
26 de fev. de 2024 69.7 -4.35 -5.87% 74.04 74.04 69.55
19 de fev. de 2024 73.79 -1.25 -1.67% 75.04 78.38 69.17
12 de fev. de 2024 76.27 -1.54 -1.97% 77.8 80.01 72.78
5 de fev. de 2024 77.91 3.07 4.11% 74.83 78.52 72.26
29 de jan. de 2024 75.48 6.54 9.5% 68.93 76.42 66.11
22 de jan. de 2024 69.24 -1.11 -1.58% 70.35 73.01 66.66
15 de jan. de 2024 70.42 1.04 1.51% 69.37 70.73 65.55
8 de jan. de 2024 70.15 -5.07 -6.75% 75.22 77.93 69.76
1 de jan. de 2024 75.4 -4.91 -6.12% 80.31 82.53 74.73
25 de dez. de 2023 80.68 -3.84 -4.55% 84.52 84.75 80.26
18 de dez. de 2023 84.72 3.73 4.6% 80.99 89.25 80.96
11 de dez. de 2023 80.46 0.77 0.97% 79.68 86.29 78.26
4 de dez. de 2023 79.89 -1.94 -2.38% 81.83 84.45 77.85
27 de nov. de 2023 81.81 9.57 13.24% 72.24 82.06 71.89
20 de nov. de 2023 71.57 -0.58 -0.8% 72.14 73.42 69.25
13 de nov. de 2023 72.32 9.44 15.03% 62.87 73.31 62.52
6 de nov. de 2023 62.97 -2.1 -3.23% 65.07 65.32 60.18
30 de out. de 2023 65.04 2.47 3.94% 62.57 67.38 57.59
23 de out. de 2023 62.21 -2.34 -3.62% 64.54 65.85 60.65
16 de out. de 2023 64.84 1.3 2.04% 63.54 70.08 62.73
9 de out. de 2023 62.97 1.6 2.6% 61.37 65.08 61.33
2 de out. de 2023 62.47 -1.71 -2.65% 64.17 64.88 61.13
25 de set. de 2023 64.4 1.18 1.86% 63.22 65.65 60.99
18 de set. de 2023 63.66 -0.16 -0.24% 63.81 66.3 62.7
11 de set. de 2023 64.76 -2.24 -3.35% 67 67.73 63.26
4 de set. de 2023 66.99 -5.99 -8.2% 72.97 73.88 66.46
28 de ago. de 2023 74.47 2.12 2.93% 72.35 75.37 71.55
21 de ago. de 2023 72.08 -2.02 -2.73% 74.1 74.78 71.37
14 de ago. de 2023 73.51 -2.52 -3.32% 76.03 79.22 72.28
7 de ago. de 2023 76.34 -4.49 -5.56% 80.83 84.49 75.77
31 de jul. de 2023 81.21 -19.13 -19.06% 100.33 102.4 80.76
24 de jul. de 2023 99.34 3.1 3.22% 96.24 100.36 93.88
17 de jul. de 2023 96.54 6.34 7.02% 90.2 101.32 89.82
10 de jul. de 2023 91.82 9.73 11.86% 82.08 94.52 81.48
3 de jul. de 2023 82.41 -2.11 -2.49% 84.51 85.54 81.63
26 de jun. de 2023 84.35 -3.36 -3.82% 87.7 89.22 83.95
19 de jun. de 2023 88.61 -7.55 -7.86% 96.16 97.65 88.17
12 de jun. de 2023 94.34 3.64 4.01% 90.7 96.33 87.22
5 de jun. de 2023 90.88 6.53 7.74% 84.35 93.26 84.28
29 de mai. de 2023 84.75 0.84 1% 83.91 85.93 79.93
22 de mai. de 2023 85.19 -2.55 -2.9% 87.73 90.5 84.53
15 de mai. de 2023 88.86 -5.35 -5.68% 94.21 97.8 87.92
8 de mai. de 2023 94.43 3.58 3.94% 90.85 97.49 89.94
1 de mai. de 2023 89.67 -9.9 -9.95% 99.57 101.94 88.75
24 de abr. de 2023 100.67 -1.54 -1.5% 102.2 102.92 96.84
17 de abr. de 2023 101.67 -0.18 -0.17% 101.84 104.58 99.9
10 de abr. de 2023 102.32 -0.84 -0.81% 103.15 104.39 99.17
3 de abr. de 2023 103.79 -6.16 -5.61% 109.95 114 100.42
27 de mar. de 2023 111.11 4.76 4.48% 106.34 111.28 102.92
20 de mar. de 2023 106.66 3.72 3.62% 102.93 115.87 102.78
13 de mar. de 2023 105.02 3.64 3.59% 101.38 106.05 98.8
6 de mar. de 2023 105.78 -15.02 -12.44% 120.8 122.25 103.13
27 de fev. de 2023 121.27 -2.33 -1.89% 123.6 123.8 115.98
20 de fev. de 2023 123.98 -2.15 -1.71% 126.13 133.15 119.78
13 de fev. de 2023 129.41 -2 -1.53% 131.41 142.73 126.8
6 de fev. de 2023 131.94 -13.85 -9.5% 145.79 147.31 130.82
30 de jan. de 2023 147.19 10.69 7.83% 136.49 149.5 133.83
23 de jan. de 2023 137.49 5.86 4.45% 131.63 139.96 128.91
16 de jan. de 2023 131.47 -2.6 -1.94% 134.07 136.59 127.09
9 de jan. de 2023 134.25 12.2 9.99% 122.05 135.77 120.16
2 de jan. de 2023 120.34 0.38 0.31% 119.96 121.64 111.53
26 de dez. de 2022 119.48 -4.94 -3.98% 124.42 126.07 117.57
19 de dez. de 2022 126.6 0.53 0.42% 126.07 134.69 122.66
12 de dez. de 2022 125.91 1.84 1.49% 124.06 135.66 123.59
5 de dez. de 2022 126.53 -13.11 -9.39% 139.64 142.14 126.28
28 de nov. de 2022 140.15 19.18 15.85% 120.97 141.5 118.19
21 de nov. de 2022 119.96 8.19 7.33% 111.76 121.65 110.9
14 de nov. de 2022 113.67 -1.46 -1.27% 115.13 126.98 111.79
7 de nov. de 2022 115.34 15.9 16% 99.43 116.3 94.67
31 de out. de 2022 98.09 -0.37 -0.38% 98.46 101.83 87.02
24 de out. de 2022 97.67 -2.38 -2.38% 100.05 105.88 94.09
17 de out. de 2022 100.61 6.29 6.66% 94.32 103.82 93.22
10 de out. de 2022 92.26 -17.85 -16.22% 110.11 111.46 91.41
3 de out. de 2022 110.14 8.37 8.23% 101.76 116.56 100.41
26 de set. de 2022 99.81 3.67 3.81% 96.14 103.75 93.93
19 de set. de 2022 96.22 -10.85 -10.14% 107.07 111.69 94.13
12 de set. de 2022 107.72 -3.07 -2.77% 110.78 114.53 105.21
5 de set. de 2022 110.13 4.78 4.54% 105.34 111.45 100.71
29 de ago. de 2022 105.43 3.34 3.27% 102.09 109.02 100.55
22 de ago. de 2022 103.98 0.67 0.64% 103.31 110.77 101.96
15 de ago. de 2022 106.76 -10.65 -9.08% 117.41 122.78 105.04
8 de ago. de 2022 119.61 9.65 8.77% 109.96 120.38 106.62
1 de ago. de 2022 109.14 5.87 5.68% 103.27 111.69 100.53
25 de jul. de 2022 103.45 8.62 9.08% 94.83 107.07 89.89
18 de jul. de 2022 96.89 13.32 15.93% 83.57 101.82 83.38
11 de jul. de 2022 82.31 -4.18 -4.83% 86.48 89.37 78.01
4 de jul. de 2022 88.57 11.26 14.57% 77.3 91.26 76.92
27 de jun. de 2022 79.62 -3.46 -4.17% 83.08 83.08 70.08
20 de jun. de 2022 83.39 9.59 12.99% 73.8 83.39 70.51
13 de jun. de 2022 71.91 -1.13 -1.54% 73.03 77.03 66.87
6 de jun. de 2022 75.63 -7.04 -8.51% 82.66 86.82 75.09
30 de mai. de 2022 80.8 -3.11 -3.71% 83.91 87.72 79.28
23 de mai. de 2022 81.95 5.62 7.36% 76.33 81.95 68.14
16 de mai. de 2022 78.17 -12.15 -13.46% 90.32 91.95 74.43
9 de mai. de 2022 91.8 7.56 8.97% 84.24 94.31 75.04
2 de mai. de 2022 86.17 -5.69 -6.2% 91.86 108.29 80.84
25 de abr. de 2022 92.94 -4.88 -4.99% 97.82 103.16 92.3
18 de abr. de 2022 98.19 -16.02 -14.02% 114.2 118.43 97.17
11 de abr. de 2022 115.44 1.09 0.95% 114.35 121.92 110.55
4 de abr. de 2022 116.21 -10.36 -8.19% 126.57 138.42 114.22
28 de mar. de 2022 127.03 -6.88 -5.14% 133.9 144.6 122.3
21 de mar. de 2022 132.27 -14.01 -9.58% 146.28 151.33 129.61
14 de mar. de 2022 148 27.75 23.07% 120.25 149.53 117.25
7 de mar. de 2022 121.19 -31.26 -20.51% 152.45 153.59 121.01
28 de fev. de 2022 151.59 2.36 1.58% 149.23 163.61 146.43
21 de fev. de 2022 148.83 22.66 17.95% 126.17 151.53 109.22
14 de fev. de 2022 127.19 -13.87 -9.83% 141.05 148.2 125.75
7 de fev. de 2022 141.83 8.5 6.37% 133.33 148.77 133.21
31 de jan. de 2022 133.64 -13.42 -9.12% 147.05 157.48 125.21
24 de jan. de 2022 145.86 4.32 3.05% 141.54 154.62 135.95
17 de jan. de 2022 148.79 -11.34 -7.08% 160.12 172.11 148.16
10 de jan. de 2022 163.64 -12.93 -7.32% 176.56 187.59 159.7
3 de jan. de 2022 185.11 -37.46 -16.84% 222.57 222.57 181.68
27 de dez. de 2021 218.84 -12.88 -5.56% 231.71 232.29 215
20 de dez. de 2021 227.98 15.26 7.17% 212.71 229.29 211.71
13 de dez. de 2021 221.41 -1.93 -0.86% 223.33 229.43 209.56
6 de dez. de 2021 225.07 -0.53 -0.24% 225.59 247.77 220.34
29 de nov. de 2021 231.27 -59.84 -20.56% 291.11 291.27 224.16
22 de nov. de 2021 291.01 -5.13 -1.74% 296.14 305.75 275.37
15 de nov. de 2021 294.22 23.34 8.61% 270.88 299.68 269.71
8 de nov. de 2021 272.13 8.24 3.12% 263.89 272.9 243.03
1 de nov. de 2021 260.02 10.41 4.17% 249.6 282.87 235.08
25 de out. de 2021 250.58 6.21 2.54% 244.36 255.7 234.11
18 de out. de 2021 241.27 21.69 9.87% 219.58 242.39 218.82
11 de out. de 2021 221.09 11.34 5.4% 209.75 222.02 202.07
4 de out. de 2021 211.97 12.63 6.34% 199.33 219.42 194.37
27 de set. de 2021 204.14 -15.69 -7.14% 219.82 225.96 198.41
20 de set. de 2021 222.85 4.25 1.94% 218.59 225.36 213.86
13 de set. de 2021 226.78 12.15 5.66% 214.63 228.65 205.04
6 de set. de 2021 216.92 -2.41 -1.1% 219.32 221.69 211.71
30 de ago. de 2021 220.26 9.85 4.68% 210.4 221.34 210.4
23 de ago. de 2021 210.33 11.2 5.62% 199.13 215.9 193.55
16 de ago. de 2021 199.25 8.5 4.46% 190.74 199.25 186.77
9 de ago. de 2021 192.1 13.53 7.58% 178.56 196.19 177.67
2 de ago. de 2021 177.5 -8.54 -4.59% 186.03 205.77 175.7
26 de jul. de 2021 183.46 -23.64 -11.42% 207.1 208.89 182.34
19 de jul. de 2021 208.76 27.03 14.88% 181.72 211.74 180
12 de jul. de 2021 184.39 -11.57 -5.9% 195.95 199.99 179.41
5 de jul. de 2021 195.03 -1.54 -0.78% 196.56 199.02 188.01
28 de jun. de 2021 197.46 9.65 5.14% 187.8 207.56 187.8
21 de jun. de 2021 184.79 15.34 9.05% 169.44 187.88 165.02
14 de jun. de 2021 169.79 3.9 2.35% 165.88 172.27 163.71
7 de jun. de 2021 165.72 1.02 0.61% 164.7 174.43 163.71
31 de mai. de 2021 164.14 -0.87 -0.53% 165 176.83 161.73
24 de mai. de 2021 164.82 -2.57 -1.53% 167.38 170.47 162.04
17 de mai. de 2021 167.39 5.59 3.46% 161.79 174.98 160
10 de mai. de 2021 163.18 0.43 0.26% 162.75 170.79 153.61
3 de mai. de 2021 165.11 -32.89 -16.62% 198 199.46 154
26 de abr. de 2021 198.68 -11.85 -5.63% 210.53 212.91 198
19 de abr. de 2021 214.58 -0.92 -0.43% 215.5 218.89 200.68

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.35

Spread (%)

0.6139 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

55.96

Fechamento anterior

55.13

Alta/baixa em 52 semanas

47 - 78.38

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat