Etsy, Inc. (BVMF:E2TS34)
Brazil · Delayed Price · Currency is BRL 18.34
-0.26 (-1.40%)
At close: Mar 12, 2026
BVMF:E2TS34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.40% | 6 |
| Mar 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.75% | 1 |
| Feb 27, 2026 | 18.89 | 18.89 | 18.74 | 18.74 | 18.74 | 13.30% | 55 |
| Feb 20, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -2.01% | 5 |
| Feb 19, 2026 | 16.86 | 16.88 | 16.86 | 16.88 | 16.88 | 5.76% | 2 |
| Feb 18, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.25% | 2 |
| Feb 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.31% | 2 |
| Feb 12, 2026 | 16.44 | 16.44 | 16.05 | 16.05 | 16.05 | -2.55% | 30 |
| Feb 11, 2026 | 17.00 | 17.00 | 16.47 | 16.47 | 16.47 | -17.40% | 91 |
| Feb 6, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.48% | 5 |
| Jan 27, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -3.71% | 33 |
| Jan 26, 2026 | 21.22 | 21.22 | 21.02 | 21.02 | 21.02 | -2.50% | 205 |
| Jan 20, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -4.35% | 2 |
| Jan 15, 2026 | 22.30 | 22.54 | 22.30 | 22.54 | 22.54 | 5.23% | 4 |
| Jan 12, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -4.12% | 5 |
| Jan 7, 2026 | 22.40 | 22.40 | 22.34 | 22.34 | 22.34 | 8.34% | 57 |
| Dec 26, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 3.36% | 4 |
| Dec 19, 2025 | 19.80 | 20.10 | 19.80 | 19.95 | 19.95 | 8.90% | 5 |
| Dec 4, 2025 | 18.80 | 18.80 | 18.20 | 18.32 | 18.32 | -3.07% | 11 |
| Dec 3, 2025 | 19.26 | 19.26 | 18.90 | 18.90 | 18.90 | -1.97% | 19 |
| Dec 2, 2025 | 19.50 | 19.50 | 19.28 | 19.28 | 19.28 | -1.28% | 23 |
| Dec 1, 2025 | 19.54 | 19.57 | 19.51 | 19.53 | 19.53 | -10.90% | 8 |
| Nov 11, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 7.03% | 1,000 |
| Nov 6, 2025 | 20.29 | 20.52 | 20.29 | 20.48 | 20.48 | -20.80% | 68 |
| Oct 21, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.04% | 100 |
| Oct 20, 2025 | 25.91 | 25.91 | 25.85 | 25.85 | 25.85 | 0.78% | 3,991 |
| Oct 17, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.04% | 80 |
| Oct 16, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.35% | 2,000 |
| Oct 15, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.89% | 1,000 |
| Oct 13, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -2.20% | 15 |
| Oct 10, 2025 | 26.15 | 26.15 | 25.92 | 25.92 | 25.92 | -0.46% | 950 |
| Oct 9, 2025 | 25.82 | 26.04 | 25.82 | 26.04 | 26.04 | 5.21% | 31 |
| Oct 8, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -2.86% | 23 |
| Oct 7, 2025 | 25.34 | 25.48 | 25.34 | 25.48 | 25.48 | -1.36% | 6 |
| Oct 6, 2025 | 25.95 | 25.95 | 25.46 | 25.83 | 25.83 | -3.80% | 3,100 |
| Oct 3, 2025 | 26.68 | 26.89 | 26.68 | 26.85 | 26.85 | 4.19% | 4,011 |
| Oct 2, 2025 | 25.30 | 25.77 | 25.30 | 25.77 | 25.77 | 2.92% | 3,320 |
| Oct 1, 2025 | 24.38 | 25.28 | 24.38 | 25.04 | 25.04 | 7.47% | 2,818 |
| Sep 30, 2025 | 24.90 | 24.90 | 23.16 | 23.30 | 23.30 | -5.82% | 952 |
| Sep 29, 2025 | 22.77 | 24.74 | 22.76 | 24.74 | 24.74 | 10.05% | 5,980 |
| Sep 25, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 3.79% | 3,560 |