Eastman Chemical Co (EMN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
633.052 |
-0,93%
|
66,80
|
65,36
|
66,945
|
66,19
|
| 23/09/2026 |
400.344 |
-0,40%
|
66,92
|
65,7324
|
67,59
|
66,80
|
| 22/09/2026 |
515.711 |
3,04%
|
73,79
|
65,30
|
73,79
|
67,07
|
| 21/09/2026 |
407.211 |
-0,97%
|
66,00
|
65,01
|
66,95
|
65,09
|
| 18/09/2026 |
487.257 |
-1,03%
|
66,95
|
64,935
|
66,95
|
65,69
|
| 17/09/2026 |
578.152 |
1,91%
|
65,41
|
65,41
|
66,825
|
66,24
|
| 16/09/2026 |
536.675 |
-1,23%
|
66,22
|
64,42
|
66,336
|
65,07
|
| 15/09/2026 |
836.594 |
-0,42%
|
66,85
|
65,12
|
66,85
|
65,88
|
| 14/09/2026 |
492.507 |
-1,66%
|
68,11
|
66,16
|
68,11
|
66,16
|
| 11/09/2026 |
806.174 |
-0,40%
|
68,68
|
67,615
|
69,08
|
68,11
|
| 10/09/2026 |
476.736 |
0,06%
|
68,00
|
67,47
|
68,45
|
68,38
|
| 09/09/2026 |
543.402 |
-2,91%
|
70,10
|
68,31
|
71,06
|
68,34
|
| 08/09/2026 |
412.179 |
-1,09%
|
71,19
|
69,8113
|
71,49
|
70,39
|
| 04/09/2026 |
253.414 |
0,57%
|
70,95
|
70,25
|
71,76
|
71,19
|
| 03/09/2026 |
273.403 |
-1,91%
|
72,16
|
70,35
|
72,91
|
70,77
|
| 02/09/2026 |
438.486 |
2,90%
|
70,7799
|
70,48
|
72,82
|
72,16
|
| 01/09/2026 |
440.458 |
-3,22%
|
71,816
|
69,955
|
72,23
|
70,14
|
| 31/08/2026 |
326.718 |
-0,73%
|
73,33
|
72,02
|
73,47
|
72,44
|
| 28/08/2026 |
362.876 |
0,65%
|
72,65
|
72,36
|
74,4599
|
73,03
|
| 27/08/2026 |
291.570 |
-0,38%
|
72,94
|
72,09
|
73,17
|
72,65
|
| 26/08/2026 |
374.070 |
1,19%
|
72,02
|
71,69
|
73,19
|
72,93
|
| 25/08/2026 |
364.542 |
-0,92%
|
73,86
|
71,165
|
73,86
|
72,02
|
| 24/08/2026 |
357.713 |
-1,89%
|
74,535
|
72,572
|
74,635
|
72,69
|
| 21/08/2026 |
304.836 |
0,42%
|
75,85
|
73,785
|
75,85
|
74,09
|
| 20/08/2026 |
562.468 |
-1,89%
|
74,50
|
73,33
|
75,05
|
73,79
|
| 19/08/2026 |
489.502 |
2,83%
|
73,00
|
73,00
|
75,75
|
75,16
|
| 18/08/2026 |
345.565 |
-1,31%
|
73,425
|
72,8493
|
73,4473
|
73,00
|
| 17/08/2026 |
309.948 |
-0,14%
|
73,54
|
72,875
|
74,08
|
73,27
|
| 14/08/2026 |
257.126 |
0,41%
|
73,36
|
73,36
|
74,55
|
74,07
|
| 13/08/2026 |
382.765 |
1,70%
|
73,05
|
72,52
|
73,875
|
73,77
|
| 12/08/2026 |
323.953 |
-3,10%
|
75,00
|
72,45
|
75,00
|
72,54
|
| 11/08/2026 |
291.298 |
1,81%
|
73,80
|
73,0466
|
75,08
|
74,77
|
| 10/08/2026 |
363.503 |
-0,29%
|
73,65
|
72,405
|
73,86
|
73,42
|
| 07/08/2026 |
272.977 |
0,19%
|
73,50
|
72,89
|
74,50
|
73,64
|
| 06/08/2026 |
514.146 |
0,31%
|
73,4819
|
73,35
|
75,36
|
73,50
|
| 05/08/2026 |
561.995 |
-0,70%
|
73,735
|
72,49
|
74,19
|
73,35
|
| 04/08/2026 |
903.301 |
2,73%
|
71,29
|
71,03
|
73,99
|
73,90
|
| 03/08/2026 |
715.165 |
2,90%
|
70,50
|
70,00
|
72,225
|
71,98
|
| 31/07/2026 |
591.119 |
-0,17%
|
68,325
|
67,815
|
70,495
|
69,95
|
| 30/07/2026 |
1.104.456 |
4,01%
|
67,28
|
67,28
|
71,32
|
70,07
|
| 29/07/2026 |
460.106 |
-1,35%
|
68,14
|
66,79
|
68,455
|
67,28
|
| 28/07/2026 |
469.892 |
0,58%
|
67,70
|
67,70
|
69,55
|
68,14
|
| 27/07/2026 |
628.504 |
-0,84%
|
68,64
|
67,33
|
69,20
|
67,68
|
| 24/07/2026 |
367.610 |
0,32%
|
67,895
|
67,755
|
69,27
|
68,20
|
| 23/07/2026 |
469.653 |
-2,10%
|
69,38
|
67,44
|
69,8682
|
67,92
|
| 22/07/2026 |
1.394.071 |
0,57%
|
70,10
|
68,921
|
70,49
|
69,38
|
| 21/07/2026 |
747.457 |
1,28%
|
67,6564
|
67,44
|
69,555
|
68,99
|
| 20/07/2026 |
445.999 |
-0,69%
|
68,60
|
67,42
|
68,60
|
68,08
|
| 17/07/2026 |
452.426 |
-0,82%
|
69,16
|
68,245
|
70,41
|
68,60
|
| 16/07/2026 |
1.177.071 |
1,99%
|
67,85
|
67,40
|
70,07
|
69,16
|
| 15/07/2026 |
471.119 |
0,92%
|
66,7311
|
66,7311
|
68,64
|
67,85
|
| 14/07/2026 |
395.322 |
0,07%
|
66,7919
|
66,7919
|
68,365
|
67,23
|
| 13/07/2026 |
512.439 |
-0,58%
|
67,98
|
66,53
|
68,95
|
67,21
|
| 10/07/2026 |
415.864 |
0,54%
|
67,5111
|
67,5111
|
68,33
|
67,57
|
| 09/07/2026 |
376.733 |
0,46%
|
67,50
|
66,69
|
68,07
|
67,21
|
| 08/07/2026 |
590.858 |
-3,86%
|
70,00
|
66,89
|
70,00
|
66,90
|
| 07/07/2026 |
541.759 |
0,94%
|
69,25
|
68,83
|
70,375
|
69,62
|
| 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
|
