Eastman Chemical Co (EMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	182.413	-0,45%	87,39	85,93	87,205	86,15
26/02/2024	278.660	-0,08%	85,93	85,90	87,05	86,54
23/02/2024	225.822	0,23%	86,83	86,53	87,22	86,61
22/02/2024	310.900	0,82%	84,49	85,58	86,6354	86,41
21/02/2024	341.385	1,42%	84,49	83,835	85,86	85,71
20/02/2024	270.850	-0,80%	85,23	83,73	84,93	84,51
19/02/2024	345.053	-0,07%	85,23	85,08	86,63	85,19
16/02/2024	345.053	-0,07%	85,23	85,08	86,63	85,19
15/02/2024	371.636	3,81%	83,55	81,76	85,43	85,25
14/02/2024	398.286	0,00%	82,16	81,76	82,44	82,12
13/02/2024	393.884	-2,03%	82,16	81,015	82,44	82,12
12/02/2024	407.485	1,80%	82,77	82,44	84,36	83,82
09/02/2024	366.043	-0,78%	82,78	81,90	82,83	82,34
08/02/2024	661.126	0,02%	82,68	81,95	83,085	82,99
07/02/2024	337.382	0,44%	83,22	82,39	83,2775	82,97
06/02/2024	656.651	0,10%	82,63	82,03	83,545	82,61
05/02/2024	611.260	-0,09%	82,00	81,18	83,13	82,53
02/02/2024	1.503.670	-2,66%	82,00	80,7056	83,655	82,60
01/02/2024	905.708	1,57%	84,03	82,92	84,88	84,86
31/01/2024	768.188	-1,81%	85,05	83,21	85,455	83,55
30/01/2024	541.048	1,26%	84,69	83,765	85,25	85,09
29/01/2024	886.239	-1,05%	84,69	82,8906	85,09	84,03
26/01/2024	467.813	0,36%	85,40	84,6601	85,65	84,92
25/01/2024	819.565	0,98%	85,80	83,50	84,96	84,62
24/01/2024	814.042	-3,30%	85,80	83,77	86,09	83,80
23/01/2024	834.613	-0,84%	88,05	86,66	88,3299	86,66
22/01/2024	406.843	0,74%	86,57	86,76	87,65	87,39
19/01/2024	385.939	-0,28%	87,01	86,05	87,10	86,75
18/01/2024	322.192	1,49%	85,82	85,27	87,01	86,99
17/01/2024	428.388	-0,67%	85,95	84,9975	85,87	85,71
16/01/2024	410.518	-0,74%	85,95	85,155	86,405	86,29
15/01/2024	263.227	-0,16%	87,38	86,55	87,59	86,93
12/01/2024	263.227	-0,16%	87,38	86,55	87,59	86,93
11/01/2024	307.155	-0,78%	87,38	86,26	87,515	87,07
10/01/2024	430.420	-0,06%	87,31	87,17	87,76	87,75
09/01/2024	222.263	-1,19%	88,87	86,8925	89,105	87,80
08/01/2024	309.850	-0,37%	88,87	88,22	89,105	88,86
05/01/2024	634.827	1,00%	88,18	87,89	89,68	89,19
04/01/2024	315.280	0,34%	88,53	87,87	88,56	88,31
03/01/2024	572.911	-1,53%	88,53	87,38	89,14	88,01
02/01/2024	295.379	-0,49%	89,05	89,03	90,09	89,38
29/12/2023	215.724	-0,72%	90,165	89,53	90,3696	89,82
28/12/2023	269.819	-0,28%	90,63	90,01	90,74	90,47
27/12/2023	237.385	0,45%	90,22	90,05	90,92	90,72
26/12/2023	257.292	0,65%	89,84	89,605	90,91	90,31
22/12/2023	258.810	0,67%	89,44	89,45	90,31	89,73
21/12/2023	237.377	1,28%	88,60	88,1515	89,20	89,13
20/12/2023	373.221	-0,92%	88,79	87,49	89,135	88,00
19/12/2023	202.638	1,13%	88,64	88,00	88,98	88,82
18/12/2023	241.579	-0,72%	88,20	87,64	89,02	87,83
15/12/2023	491.787	-0,45%	88,20	88,12	89,78	88,47
14/12/2023	757.681	2,88%	88,20	88,56	90,88	89,68
13/12/2023	372.989	2,89%	84,36	84,34	87,61	87,17
12/12/2023	256.224	-0,94%	85,20	84,56	85,5797	84,72
11/12/2023	322.914	0,79%	85,20	84,91	86,18	85,52
08/12/2023	250.452	-0,26%	84,64	84,85	86,28	84,85
07/12/2023	310.561	1,73%	84,64	83,85	85,34	85,07
06/12/2023	791.964	0,06%	84,10	83,45	85,375	83,62
05/12/2023	368.048	-1,54%	83,84	82,94	84,25	83,57
04/12/2023	349.206	-0,68%	84,805	84,75	86,28	84,88
01/12/2023	379.882	1,94%	83,79	83,7801	85,60	85,46
30/11/2023	311.921	0,77%	83,10	82,75	83,92	83,83
29/11/2023	371.974	1,01%	82,85	82,70	83,87	83,19
28/11/2023	531.536	0,48%	81,54	80,93	82,68	82,36
27/11/2023	413.402	0,10%	81,57	81,24	82,11	81,97
24/11/2023	181.991	0,03%	81,57	81,505	82,31	81,45
23/11/2023	603.114	-0,55%	80,97	80,84	81,56	80,91
22/11/2023	593.801	0,09%	80,97	80,84	81,56	81,43
21/11/2023	408.715	-0,70%	81,71	81,18	81,89	81,36
20/11/2023	372.070	0,50%	81,815	80,90	82,39	81,93
17/11/2023	701.272	-0,34%	80,65	81,23	82,71	81,52
16/11/2023	810.900	0,84%	79,795	80,135	81,89	81,80
15/11/2023	405.471	1,69%	78,26	79,50	82,1137	81,12
14/11/2023	396.287	3,81%	78,26	78,44	80,25	79,77
13/11/2023	424.279	-0,38%	76,87	76,275	77,665	76,84
10/11/2023	307.977	1,26%	76,56	75,965	77,48	77,13
09/11/2023	703.284	0,05%	76,56	75,835	77,085	76,17
08/11/2023	244.943	0,44%	75,55	75,50	76,57	76,13
07/11/2023	258.472	-0,62%	75,385	75,05	76,36	75,80
06/11/2023	363.106	-0,99%	76,89	75,95	76,83	76,27
03/11/2023	322.323	2,47%	76,23	76,23	77,88	77,03
02/11/2023	424.203	0,94%	75,08	74,32	75,81	75,17
01/11/2023	618.032	-0,35%	74,41	72,8704	74,88	74,47
31/10/2023	535.903	-0,61%	75,325	74,72	75,82	74,73
30/10/2023	819.708	3,60%	74,03	73,18	75,59	75,19
27/10/2023	598.835	3,93%	72,31	70,65	74,20	72,855
26/10/2023	747.745	1,55%	69,62	69,2508	70,92	70,10
25/10/2023	262.553	-2,33%	70,05	68,89	70,16	69,03
24/10/2023	327.162	1,36%	70,61	69,895	71,03	70,68
23/10/2023	486.063	-2,19%	70,61	69,575	71,16	69,73
20/10/2023	505.204	-0,34%	71,80	71,25	72,185	71,29
19/10/2023	288.311	-1,60%	73,05	71,41	73,41	71,53
18/10/2023	306.195	-2,34%	72,77	72,33	73,2971	72,69
17/10/2023	432.747	1,40%	72,77	72,77	74,52	74,43
16/10/2023	238.890	1,03%	73,93	73,01	73,94	73,40
13/10/2023	235.775	-0,66%	73,93	72,325	73,935	72,65
12/10/2023	367.381	-1,48%	74,63	72,48	74,64	73,13
11/10/2023	443.492	0,08%	74,14	73,18	74,45	74,23
10/10/2023	385.026	2,01%	73,14	73,165	74,6999	74,17
09/10/2023	368.447	-1,64%	73,58	72,21	73,93	72,71