Eastman Chemical Co (EMN)
Exportar para Excel
1 2 3 4 5 > >> |
17-07-2024 |
110.005 |
0,37%
|
99,88
|
99,85
|
101,80
|
100,55
|
16-07-2024 |
628.547 |
2,60%
|
97,89
|
97,75
|
100,55
|
100,18
|
15-07-2024 |
313.878 |
-1,01%
|
98,09
|
97,60
|
99,18
|
97,64
|
12-07-2024 |
285.864 |
0,32%
|
98,95
|
98,26
|
99,31
|
98,64
|
11-07-2024 |
344.965 |
2,32%
|
97,78
|
97,54
|
99,17
|
98,33
|
10-07-2024 |
356.796 |
1,52%
|
95,24
|
95,237
|
96,71
|
96,10
|
09-07-2024 |
221.403 |
-1,14%
|
95,24
|
94,41
|
95,865
|
94,66
|
08-07-2024 |
264.067 |
1,32%
|
95,00
|
94,97
|
95,96
|
95,75
|
05-07-2024 |
807.415 |
-1,43%
|
95,12
|
93,45
|
95,24
|
94,50
|
04-07-2024 |
187.754 |
0,55%
|
95,68
|
95,355
|
96,60
|
95,87
|
03-07-2024 |
187.390 |
-0,26%
|
95,39
|
95,355
|
96,60
|
95,10
|
02-07-2024 |
291.173 |
0,19%
|
95,39
|
93,93
|
95,68
|
95,35
|
01-07-2024 |
429.018 |
-2,86%
|
97,95
|
94,88
|
98,26
|
95,17
|
28-06-2024 |
301.370 |
0,81%
|
97,77
|
97,395
|
98,36
|
97,971
|
27-06-2024 |
373.267 |
-1,04%
|
98,19
|
96,73
|
98,5889
|
97,18
|
26-06-2024 |
302.131 |
0,26%
|
96,93
|
96,5498
|
98,505
|
98,20
|
25-06-2024 |
490.304 |
-2,68%
|
100,45
|
97,90
|
100,65
|
97,95
|
24-06-2024 |
434.168 |
2,07%
|
98,97
|
98,52
|
101,07
|
100,65
|
21-06-2024 |
368.812 |
0,54%
|
97,915
|
97,54
|
98,69
|
98,61
|
20-06-2024 |
315.043 |
-0,93%
|
98,61
|
98,00
|
98,64
|
98,08
|
19-06-2024 |
283.156 |
-0,26%
|
99,57
|
98,65
|
99,92
|
99,00
|
18-06-2024 |
248.207 |
-0,24%
|
99,57
|
98,65
|
99,92
|
99,0183
|
17-06-2024 |
527.431 |
0,57%
|
98,39
|
98,21
|
99,85
|
99,26
|
14-06-2024 |
314.219 |
-2,98%
|
101,34
|
97,97
|
102,07
|
99,51
|
13-06-2024 |
312.548 |
-1,27%
|
104,14
|
101,47
|
103,785
|
102,57
|
12-06-2024 |
367.242 |
0,38%
|
104,14
|
103,69
|
105,97
|
103,89
|
11-06-2024 |
626.330 |
0,29%
|
102,56
|
102,21
|
103,66
|
103,50
|
10-06-2024 |
609.561 |
-0,10%
|
102,92
|
101,93
|
103,61
|
103,20
|
07-06-2024 |
795.568 |
2,27%
|
98,66
|
100,60
|
103,67
|
103,30
|
06-06-2024 |
700.822 |
2,62%
|
98,66
|
98,28
|
101,44
|
101,01
|
05-06-2024 |
263.545 |
0,95%
|
97,87
|
97,3994
|
98,685
|
98,43
|
04-06-2024 |
502.047 |
-1,11%
|
101,50
|
97,06
|
98,32
|
97,50
|
03-06-2024 |
380.852 |
-2,70%
|
101,50
|
98,07
|
101,50
|
98,59
|
31-05-2024 |
295.960 |
0,51%
|
100,27
|
99,52
|
101,35
|
101,33
|
30-05-2024 |
257.706 |
2,41%
|
98,99
|
98,52
|
100,85
|
100,82
|
29-05-2024 |
304.533 |
-2,26%
|
100,06
|
98,30
|
100,23
|
98,45
|
28-05-2024 |
271.556 |
0,50%
|
100,49
|
100,0601
|
101,06
|
100,73
|
27-05-2024 |
0 |
1,19%
|
99,74
|
99,5307
|
100,23
|
100,23
|
24-05-2024 |
124.382 |
1,19%
|
99,74
|
99,5307
|
100,23
|
100,23
|
23-05-2024 |
257.116 |
-0,37%
|
101,01
|
98,73
|
101,00
|
99,05
|
22-05-2024 |
284.230 |
-0,53%
|
99,36
|
98,55
|
99,88
|
99,42
|
21-05-2024 |
196.079 |
-0,66%
|
100,17
|
99,53
|
100,44
|
99,95
|
20-05-2024 |
176.784 |
0,23%
|
100,48
|
100,062
|
100,77
|
100,61
|
17-05-2024 |
201.830 |
0,31%
|
100,70
|
100,07
|
100,98
|
100,38
|
16-05-2024 |
328.050 |
-0,73%
|
100,78
|
99,98
|
101,035
|
100,07
|
15-05-2024 |
322.605 |
0,08%
|
101,15
|
100,25
|
101,61
|
100,81
|
14-05-2024 |
244.145 |
-0,29%
|
100,99
|
100,44
|
101,59
|
100,73
|
13-05-2024 |
184.430 |
-0,01%
|
101,515
|
100,7894
|
101,97
|
101,02
|
10-05-2024 |
378.254 |
-0,06%
|
101,40
|
101,05
|
101,74
|
101,03
|
09-05-2024 |
338.423 |
0,33%
|
100,73
|
100,42
|
101,58
|
101,09
|
08-05-2024 |
275.459 |
0,13%
|
100,60
|
99,77
|
101,23
|
100,76
|
07-05-2024 |
478.715 |
1,90%
|
99,24
|
99,43
|
101,18
|
100,63
|
06-05-2024 |
273.760 |
1,28%
|
98,05
|
97,80
|
98,72
|
98,75
|
03-05-2024 |
339.798 |
1,65%
|
95,38
|
96,62
|
98,65
|
97,50
|
02-05-2024 |
244.094 |
1,22%
|
95,38
|
94,20
|
96,245
|
95,92
|
01-05-2024 |
393.410 |
0,34%
|
95,00
|
94,53
|
96,495
|
94,76
|
30-04-2024 |
322.227 |
-2,98%
|
96,00
|
94,29
|
96,81
|
94,44
|
29-04-2024 |
520.372 |
1,86%
|
96,00
|
96,61
|
99,25
|
97,34
|
26-04-2024 |
643.317 |
-0,59%
|
96,00
|
94,32
|
97,74
|
95,56
|
25-04-2024 |
903.836 |
-0,24%
|
96,31
|
94,85
|
96,25
|
96,13
|
24-04-2024 |
438.327 |
-0,46%
|
96,55
|
95,925
|
97,05
|
96,36
|
23-04-2024 |
237.513 |
-0,27%
|
96,70
|
96,39
|
97,23
|
96,80
|
22-04-2024 |
313.484 |
0,66%
|
96,70
|
95,81
|
97,77
|
97,06
|
19-04-2024 |
274.991 |
0,42%
|
96,39
|
96,12
|
96,98
|
96,42
|
18-04-2024 |
267.958 |
0,05%
|
96,56
|
95,30
|
96,6385
|
96,02
|
17-04-2024 |
277.157 |
-0,45%
|
97,00
|
95,96
|
97,60
|
95,97
|
16-04-2024 |
433.392 |
-0,95%
|
97,04
|
95,75
|
97,04
|
96,40
|
15-04-2024 |
603.121 |
-0,67%
|
99,04
|
96,45
|
99,30
|
97,32
|
12-04-2024 |
419.947 |
-2,04%
|
100,94
|
97,11
|
99,70
|
97,98
|
11-04-2024 |
376.370 |
-0,63%
|
100,94
|
99,31
|
100,955
|
100,02
|
10-04-2024 |
480.372 |
-1,28%
|
101,81
|
99,42
|
101,19
|
100,65
|
09-04-2024 |
380.157 |
1,41%
|
100,725
|
100,455
|
102,36
|
101,95
|
08-04-2024 |
251.974 |
0,70%
|
100,725
|
99,96
|
100,8973
|
100,53
|
05-04-2024 |
279.190 |
0,16%
|
99,645
|
98,8026
|
100,16
|
99,83
|
04-04-2024 |
398.373 |
-2,30%
|
102,26
|
99,34
|
102,56
|
99,67
|
03-04-2024 |
400.038 |
1,58%
|
100,30
|
100,33
|
102,16
|
102,02
|
02-04-2024 |
417.528 |
0,13%
|
100,26
|
99,51
|
100,74
|
100,43
|
01-04-2024 |
200.074 |
0,08%
|
100,26
|
99,43
|
100,53
|
100,30
|
28-03-2024 |
480.943 |
0,64%
|
99,90
|
99,21
|
100,61
|
100,22
|
27-03-2024 |
387.016 |
1,28%
|
99,12
|
98,535
|
99,86
|
99,58
|
26-03-2024 |
904.946 |
-0,95%
|
95,95
|
97,985
|
100,37
|
98,32
|
25-03-2024 |
1.040.526 |
4,19%
|
95,95
|
95,705
|
99,525
|
99,26
|
22-03-2024 |
514.421 |
-0,21%
|
95,59
|
95,28
|
96,95
|
95,27
|
21-03-2024 |
488.262 |
1,92%
|
93,69
|
93,895
|
95,64
|
95,47
|
20-03-2024 |
738.711 |
0,65%
|
93,06
|
92,7975
|
94,35
|
93,67
|
19-03-2024 |
359.040 |
0,83%
|
92,38
|
92,315
|
93,455
|
93,07
|
18-03-2024 |
700.369 |
0,00%
|
92,66
|
91,60
|
92,67
|
92,30
|
15-03-2024 |
582.829 |
1,20%
|
90,81
|
90,83
|
92,945
|
92,30
|
14-03-2024 |
952.755 |
-1,08%
|
92,26
|
89,40
|
91,58
|
91,21
|
13-03-2024 |
559.339 |
1,07%
|
92,26
|
92,07
|
93,23
|
93,02
|
12-03-2024 |
398.164 |
0,40%
|
92,05
|
91,4652
|
92,55
|
92,04
|
11-03-2024 |
552.737 |
2,06%
|
87,62
|
89,77
|
92,36
|
91,67
|
08-03-2024 |
475.579 |
0,70%
|
87,62
|
88,95
|
89,93
|
89,82
|
07-03-2024 |
718.348 |
2,42%
|
87,62
|
87,75
|
89,42
|
89,20
|
06-03-2024 |
596.716 |
-0,24%
|
87,62
|
86,71
|
88,38
|
87,09
|
05-03-2024 |
471.036 |
-1,03%
|
87,62
|
86,91
|
88,39
|
87,30
|
04-03-2024 |
430.845 |
1,29%
|
86,85
|
86,51
|
88,905
|
88,21
|
01-03-2024 |
327.446 |
-0,74%
|
86,705
|
86,91
|
88,05
|
87,09
|
29-02-2024 |
398.754 |
1,45%
|
86,705
|
86,59
|
87,97
|
87,74
|
28-02-2024 |
278.120 |
0,40%
|
85,59
|
85,38
|
86,80
|
86,49
|