Eastman Chemical Co (EMN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
443.293 |
0,04%
|
69,00
|
67,80
|
70,00
|
68,90
|
| 02/07/2026 |
503.607 |
2,56%
|
67,96
|
66,66
|
69,46
|
68,86
|
| 01/07/2026 |
717.755 |
0,44%
|
66,56
|
66,00
|
68,51
|
67,09
|
| 30/06/2026 |
1.074.087 |
0,09%
|
67,42
|
66,02
|
68,25
|
66,98
|
| 29/06/2026 |
641.729 |
-5,36%
|
70,71
|
66,51
|
70,71
|
66,92
|
| 26/06/2026 |
776.044 |
0,26%
|
70,60
|
69,15
|
70,82
|
70,71
|
| 25/06/2026 |
432.471 |
0,22%
|
70,26
|
69,57
|
71,2299
|
70,61
|
| 24/06/2026 |
713.418 |
1,35%
|
69,385
|
69,385
|
71,16
|
70,40
|
| 23/06/2026 |
470.771 |
-3,50%
|
72,19
|
69,045
|
72,19
|
69,48
|
| 18/06/2026 |
365.794 |
0,44%
|
72,12
|
71,43
|
72,80
|
71,96
|
| 17/06/2026 |
675.023 |
-1,73%
|
73,30
|
71,75
|
75,06
|
72,12
|
| 16/06/2026 |
456.850 |
-2,62%
|
75,28
|
72,64
|
75,73
|
73,28
|
| 15/06/2026 |
615.022 |
1,16%
|
75,11
|
75,05
|
77,13
|
75,28
|
| 12/06/2026 |
366.435 |
2,59%
|
73,00
|
73,00
|
75,6725
|
74,38
|
| 11/06/2026 |
295.934 |
2,62%
|
71,34
|
71,34
|
73,32
|
73,32
|
| 10/06/2026 |
335.463 |
-2,06%
|
72,93
|
71,34
|
73,86
|
71,34
|
| 09/06/2026 |
363.784 |
1,64%
|
71,67
|
71,14
|
73,2299
|
72,93
|
| 08/06/2026 |
347.672 |
-0,29%
|
71,78
|
71,01
|
72,095
|
71,67
|
| 05/06/2026 |
464.079 |
-0,67%
|
72,2678
|
71,31
|
73,19
|
71,84
|
| 04/06/2026 |
505.808 |
-3,22%
|
74,96
|
71,93
|
75,00
|
72,42
|
| 03/06/2026 |
395.330 |
-2,43%
|
76,70
|
74,70
|
76,8199
|
74,83
|
| 02/06/2026 |
436.724 |
1,66%
|
75,49
|
75,44
|
77,12
|
76,67
|
| 01/06/2026 |
732.067 |
-0,50%
|
75,90
|
74,79
|
76,37
|
75,49
|
| 29/05/2026 |
460.669 |
-0,72%
|
76,36
|
75,205
|
76,5871
|
75,87
|
| 28/05/2026 |
417.739 |
0,59%
|
76,00
|
75,39
|
76,80
|
76,36
|
| 27/05/2026 |
603.841 |
2,04%
|
74,4302
|
74,227
|
76,835
|
75,91
|
| 26/05/2026 |
475.960 |
0,36%
|
74,12
|
73,8401
|
75,19
|
74,39
|
| 22/05/2026 |
588.602 |
1,27%
|
71,33
|
71,33
|
74,86
|
74,12
|
| 21/05/2026 |
1.173.659 |
3,60%
|
70,50
|
69,31
|
73,68
|
73,19
|
| 20/05/2026 |
992.019 |
3,67%
|
69,0583
|
67,8201
|
70,733
|
70,65
|
| 19/05/2026 |
535.932 |
-3,93%
|
70,87
|
68,08
|
70,87
|
68,15
|
| 18/05/2026 |
358.347 |
-0,89%
|
71,49
|
70,18
|
72,10
|
70,94
|
| 15/05/2026 |
334.194 |
-1,10%
|
72,47
|
71,34
|
72,865
|
71,58
|
| 14/05/2026 |
378.310 |
-1,84%
|
72,82
|
72,46
|
74,42
|
72,47
|
| 13/05/2026 |
547.475 |
-0,55%
|
74,98
|
73,72
|
74,98
|
73,83
|
| 12/05/2026 |
349.924 |
-0,53%
|
74,64
|
72,81
|
74,95
|
74,24
|
| 11/05/2026 |
359.565 |
1,34%
|
74,91
|
73,0226
|
75,30
|
74,64
|
| 08/05/2026 |
389.905 |
-0,08%
|
73,69
|
73,18
|
74,455
|
73,65
|
| 07/05/2026 |
585.413 |
-2,78%
|
75,78
|
73,52
|
76,93
|
73,69
|
| 06/05/2026 |
522.720 |
-1,98%
|
77,28
|
75,74
|
78,24
|
75,74
|
| 05/05/2026 |
509.613 |
0,74%
|
76,09
|
76,09
|
78,25
|
77,29
|
| 04/05/2026 |
725.421 |
-0,99%
|
77,53
|
75,3549
|
79,00
|
76,72
|
| 01/05/2026 |
1.418.615 |
6,08%
|
74,00
|
74,00
|
77,57
|
77,53
|
| 30/04/2026 |
976.157 |
3,69%
|
70,42
|
70,0101
|
73,86
|
73,09
|
| 29/04/2026 |
466.732 |
-1,69%
|
71,63
|
69,91
|
73,65
|
70,42
|
| 28/04/2026 |
384.562 |
-0,67%
|
72,43
|
70,41
|
72,61
|
71,63
|
| 27/04/2026 |
87.456 |
0,37%
|
71,90
|
71,90
|
73,88
|
72,11
|
| 24/04/2026 |
486.992 |
0,11%
|
72,98
|
71,00
|
72,98
|
72,00
|
| 23/04/2026 |
388.239 |
-0,84%
|
73,00
|
70,65
|
73,00
|
71,92
|
| 22/04/2026 |
534.212 |
0,09%
|
72,5167
|
71,96
|
73,97
|
72,53
|
| 21/04/2026 |
535.005 |
-1,60%
|
74,15
|
72,07
|
75,00
|
72,46
|
| 20/04/2026 |
363.787 |
-0,19%
|
73,63
|
73,22
|
74,22
|
73,64
|
| 17/04/2026 |
876.946 |
0,59%
|
73,259
|
72,14
|
74,43
|
73,78
|
| 16/04/2026 |
496.281 |
0,81%
|
72,77
|
72,09
|
74,07
|
73,35
|
| 15/04/2026 |
748.420 |
-1,41%
|
73,1457
|
70,88
|
73,6024
|
72,75
|
| 14/04/2026 |
1.048.455 |
-0,30%
|
76,00
|
73,17
|
76,00
|
73,79
|
| 13/04/2026 |
452.155 |
-0,32%
|
74,00
|
72,82
|
74,7699
|
74,01
|
| 10/04/2026 |
398.755 |
2,12%
|
73,00
|
72,78
|
74,775
|
74,25
|
| 09/04/2026 |
768.735 |
-2,05%
|
74,4423
|
71,901
|
74,72
|
72,71
|
| 08/04/2026 |
936.712 |
-0,38%
|
76,87
|
73,09
|
76,87
|
74,27
|
| 07/04/2026 |
587.110 |
1,72%
|
72,42
|
72,42
|
75,09
|
74,55
|
| 06/04/2026 |
498.990 |
-2,37%
|
75,07
|
72,54
|
75,296
|
73,29
|
| 02/04/2026 |
592.246 |
-0,98%
|
75,81
|
74,015
|
76,74
|
75,07
|
| 01/04/2026 |
941.156 |
-0,67%
|
76,32
|
75,77
|
77,77
|
75,81
|
| 31/03/2026 |
840.717 |
5,18%
|
71,76
|
71,76
|
76,40
|
76,32
|
| 30/03/2026 |
1.209.343 |
1,91%
|
71,60
|
71,60
|
73,96
|
72,55
|
| 27/03/2026 |
802.015 |
-1,85%
|
72,60
|
70,85
|
72,60
|
71,20
|
| 26/03/2026 |
591.301 |
1,51%
|
70,38
|
70,38
|
72,585
|
72,50
|
| 25/03/2026 |
502.383 |
2,07%
|
70,79
|
70,06
|
71,64
|
71,40
|
| 24/03/2026 |
428.668 |
2,85%
|
67,88
|
67,11
|
70,69
|
69,95
|
| 23/03/2026 |
670.016 |
4,15%
|
68,19
|
66,70
|
68,88
|
68,01
|
| 20/03/2026 |
756.484 |
-5,08%
|
68,76
|
64,59
|
69,17
|
65,33
|
| 19/03/2026 |
1.108.963 |
-0,22%
|
70,00
|
66,835
|
70,00
|
68,76
|
| 18/03/2026 |
1.125.338 |
-3,32%
|
71,26
|
68,85
|
71,70
|
68,91
|
| 17/03/2026 |
746.594 |
2,44%
|
69,57
|
69,57
|
72,19
|
71,27
|
| 16/03/2026 |
726.532 |
0,46%
|
69,25
|
69,25
|
70,99
|
69,57
|
| 13/03/2026 |
868.186 |
-0,72%
|
70,65
|
69,18
|
72,28
|
69,25
|
| 12/03/2026 |
1.616.095 |
4,24%
|
67,24
|
66,36
|
70,78
|
69,75
|
| 11/03/2026 |
812.664 |
-2,17%
|
69,15
|
67,07
|
69,70
|
67,72
|
| 10/03/2026 |
728.682 |
-0,55%
|
69,03
|
68,935
|
70,85
|
69,22
|
| 09/03/2026 |
1.222.724 |
-1,07%
|
69,40
|
67,00
|
70,65
|
69,60
|
| 06/03/2026 |
683.100 |
-2,58%
|
71,00
|
69,195
|
71,54
|
70,33
|
| 05/03/2026 |
714.591 |
-1,74%
|
72,50
|
71,695
|
75,34
|
72,18
|
| 04/03/2026 |
643.428 |
-0,96%
|
74,24
|
73,205
|
75,18
|
73,45
|
| 03/03/2026 |
822.144 |
-1,49%
|
73,00
|
71,31
|
74,545
|
74,16
|
| 02/03/2026 |
960.281 |
-0,31%
|
75,51
|
71,59
|
76,00
|
75,28
|
| 27/02/2026 |
574.038 |
0,39%
|
74,87
|
73,535
|
75,76
|
75,51
|
| 26/02/2026 |
594.391 |
-0,33%
|
75,00
|
74,095
|
76,9899
|
75,22
|
| 25/02/2026 |
718.003 |
-2,14%
|
77,14
|
74,88
|
78,07
|
75,47
|
| 24/02/2026 |
489.378 |
0,72%
|
76,00
|
76,00
|
77,98
|
77,12
|
| 23/02/2026 |
775.423 |
-3,27%
|
78,3244
|
75,90
|
79,0165
|
76,57
|
| 20/02/2026 |
640.921 |
1,46%
|
77,059
|
76,92
|
79,7885
|
79,16
|
| 19/02/2026 |
821.998 |
-2,79%
|
80,35
|
77,26
|
80,35
|
78,02
|
| 18/02/2026 |
718.601 |
1,45%
|
79,11
|
79,11
|
81,14
|
80,26
|
| 17/02/2026 |
536.548 |
-1,21%
|
79,50
|
78,6105
|
80,40
|
79,11
|
| 13/02/2026 |
733.389 |
0,34%
|
79,81
|
79,355
|
80,85
|
80,08
|
| 12/02/2026 |
822.875 |
-1,91%
|
81,69
|
79,28
|
83,47
|
79,81
|
| 11/02/2026 |
714.178 |
0,96%
|
81,40
|
80,61
|
82,88
|
81,36
|
| 10/02/2026 |
983.357 |
2,82%
|
78,38
|
78,38
|
81,795
|
80,59
|
| 09/02/2026 |
732.735 |
1,71%
|
77,24
|
76,66
|
78,77
|
78,38
|
