Etsy, Inc. (BVMF:E2TS34)
Brazil · Delayed Price · Currency is BRL 19.94
0.00 (0.00%)
At close: Feb 6, 2026
Etsy, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 4.23% | 1 |
| Sep 9, 2025 | 20.33 | 20.78 | 20.33 | 20.78 | 20.78 | 13.00% | 15 |
| Sep 4, 2025 | 18.68 | 18.68 | 18.39 | 18.39 | 18.39 | -1.76% | 27 |
| Sep 3, 2025 | 18.82 | 18.82 | 18.72 | 18.72 | 18.72 | -0.95% | 15 |
| Sep 2, 2025 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | -2.02% | 8 |
| Aug 29, 2025 | 19.31 | 19.32 | 19.29 | 19.29 | 19.29 | 0.89% | 21 |
| Aug 28, 2025 | 19.66 | 19.66 | 19.12 | 19.12 | 19.12 | -2.85% | 35 |
| Aug 27, 2025 | 20.06 | 20.06 | 19.68 | 19.68 | 19.68 | -6.29% | 40 |
| Aug 25, 2025 | 22.55 | 22.55 | 21.00 | 21.00 | 21.00 | -6.96% | 38 |
| Aug 22, 2025 | 23.00 | 23.00 | 22.57 | 22.57 | 22.57 | 0.22% | 19 |