BiG | O banco que entende os seus valores.

Eastman Chemical Co (EMN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	671.631	1,77%	77,63	76,2201	78,09	77,06
05/02/2026	1.025.860	-3,07%	78,49	75,08	78,49	76,08
04/02/2026	1.779.736	3,41%	76,10	76,10	79,31	78,49
03/02/2026	2.166.794	6,18%	71,30	71,16	76,11	75,90
02/02/2026	1.231.442	3,12%	69,00	68,39	72,26	71,48
30/01/2026	2.163.384	0,48%	68,25	67,82	72,38	69,32
29/01/2026	1.148.327	-0,06%	69,03	67,5064	70,68	68,99
28/01/2026	1.268.719	0,16%	68,92	68,14	70,00	69,03
27/01/2026	977.574	0,04%	68,89	68,30	69,53	68,92
26/01/2026	648.265	0,28%	69,42	68,34	69,42	68,89
23/01/2026	542.648	-0,35%	68,90	68,1468	69,91	68,71
22/01/2026	794.243	0,95%	68,30	67,96	69,6699	68,95
21/01/2026	839.276	3,19%	70,1265	66,25	70,1265	68,30
20/01/2026	1.111.946	-3,61%	67,61	65,37	67,61	66,19
16/01/2026	593.444	-2,22%	69,2015	67,91	70,73	68,67
15/01/2026	654.573	1,36%	70,4605	68,6473	70,4605	70,23
14/01/2026	906.447	1,79%	68,00	68,00	69,8413	69,29
13/01/2026	542.815	-0,48%	68,40	67,32	69,19	68,07
12/01/2026	706.256	-0,52%	68,84	67,455	69,12	68,40
09/01/2026	669.637	-0,03%	69,14	67,55	69,14	68,76
08/01/2026	1.149.330	3,82%	66,25	65,51	70,31	68,78
07/01/2026	932.294	-3,03%	67,88	65,825	68,49	66,25
06/01/2026	1.164.246	5,51%	64,75	64,47	68,38	68,32
05/01/2026	618.225	0,64%	64,755	64,1825	65,75	64,75
02/01/2026	433.596	0,80%	64,58	63,305	64,58	64,34
31/12/2025	448.287	-0,78%	64,60	63,741	64,60	63,83
30/12/2025	479.996	0,96%	63,75	63,475	64,435	63,85
29/12/2025	516.719	0,32%	63,67	63,0301	64,00	63,72
26/12/2025	378.787	1,05%	62,86	62,58	63,59	63,52
24/12/2025	201.381	0,59%	62,9319	62,42	62,99	62,86
23/12/2025	490.428	-1,23%	63,113	62,26	63,68	62,49
22/12/2025	746.273	-0,46%	62,6668	62,6668	64,50	63,27
19/12/2025	650.944	-0,92%	62,25	62,25	63,835	63,56
18/12/2025	496.064	0,34%	65,00	63,7101	65,00	64,15
17/12/2025	707.008	0,44%	63,82	63,4001	65,25	63,93
16/12/2025	872.602	-0,39%	62,17	62,17	64,62	63,65
15/12/2025	890.793	-0,51%	64,55	62,975	64,6925	63,95
12/12/2025	1.109.206	-1,09%	65,84	64,28	66,10	64,28
11/12/2025	1.228.659	1,38%	64,96	64,24	65,98	65,84
10/12/2025	924.283	6,13%	61,21	61,21	65,08	64,96
09/12/2025	1.233.468	1,32%	60,51	60,20	61,99	61,21
08/12/2025	974.657	-1,82%	62,29	60,20	62,29	60,41
05/12/2025	832.448	1,43%	61,20	60,81	62,8404	61,53
04/12/2025	827.085	-1,48%	61,11	60,285	61,81	60,66
03/12/2025	821.317	0,95%	60,99	60,4841	62,2014	61,57
02/12/2025	1.599.105	-1,55%	62,02	58,80	62,60	60,99
01/12/2025	776.951	-0,18%	61,64	61,52	63,04	61,95
28/11/2025	287.709	0,07%	61,25	60,3846	62,255	62,08
26/11/2025	541.751	1,04%	61,01	60,37	61,735	61,25
25/11/2025	945.482	3,22%	59,12	58,76	61,26	60,62
24/11/2025	675.357	-1,34%	60,00	58,40	60,00	58,73
21/11/2025	846.758	5,55%	57,50	56,625	60,08	59,53
20/11/2025	849.614	-1,86%	58,15	56,12	58,15	56,37
19/11/2025	642.382	-0,12%	57,61	56,885	58,06	57,44
18/11/2025	890.947	0,10%	57,50	56,74	58,035	57,51
17/11/2025	1.055.087	-4,63%	59,68	57,44	60,26	57,49
14/11/2025	981.994	-3,94%	62,00	60,02	62,03	60,25
13/11/2025	751.900	2,92%	60,94	60,9196	62,98	62,72
12/11/2025	507.279	0,02%	61,84	60,71	61,84	60,94
11/11/2025	737.772	-0,98%	61,53	60,89	61,91	60,93
10/11/2025	953.282	0,46%	61,98	60,28	61,98	61,53
07/11/2025	1.108.511	2,69%	59,25	59,25	61,45	61,25
06/11/2025	1.191.348	-2,48%	61,09	59,38	61,4299	59,64
05/11/2025	1.381.142	0,51%	61,60	60,14	61,92	61,09
04/11/2025	2.848.775	5,03%	57,50	56,81	61,55	60,74
03/11/2025	2.602.833	-2,74%	59,1142	57,54	59,50	57,89
31/10/2025	1.452.136	-0,44%	59,47	58,70	59,90	59,52
30/10/2025	1.225.007	-2,29%	61,00	59,275	61,00	59,72
29/10/2025	945.699	-3,60%	63,37	60,795	63,37	61,08
28/10/2025	1.134.311	-0,66%	62,3508	62,3508	63,97	63,36
27/10/2025	825.845	1,72%	63,90	63,02	64,17	63,78
24/10/2025	620.152	-0,60%	63,08	62,59	63,90	62,70
23/10/2025	827.424	3,07%	61,6877	61,6877	63,9268	63,08
22/10/2025	585.310	-1,53%	62,15	61,03	62,225	61,20
21/10/2025	769.255	0,99%	61,54	61,00	62,55	62,15
20/10/2025	665.469	0,42%	62,1258	61,32	62,501	61,54
17/10/2025	594.769	1,86%	60,68	59,4241	61,425	61,28
16/10/2025	726.734	-0,84%	61,47	59,50	61,47	60,16
15/10/2025	404.777	0,26%	60,83	60,1701	61,4825	60,67
14/10/2025	829.597	0,80%	59,17	58,41	60,96	60,54
13/10/2025	741.626	3,20%	60,00	59,00	60,51	60,06
10/10/2025	846.454	-4,69%	61,04	57,94	61,47	58,20
09/10/2025	445.342	-2,09%	62,50	60,83	62,85	61,04
08/10/2025	506.062	-0,02%	62,3503	61,77	62,78	62,34
07/10/2025	759.440	-2,15%	63,89	61,90	64,22	62,35
06/10/2025	644.511	-0,48%	64,04	63,43	65,04	63,72
03/10/2025	669.126	-0,53%	64,37	63,5466	64,945	64,03
02/10/2025	863.010	3,89%	61,76	61,76	64,47	64,37
01/10/2025	1.000.223	-1,73%	63,05	61,48	63,05	61,96
30/09/2025	619.199	0,61%	62,75	61,82	63,08	63,05
29/09/2025	774.590	-0,06%	63,5042	62,26	63,63	62,66
26/09/2025	720.512	2,30%	61,31	61,31	63,05	62,71
25/09/2025	735.180	-3,94%	63,20	61,26	63,87	61,31
24/09/2025	422.596	-0,67%	64,66	63,75	64,99	63,83
23/09/2025	704.116	-0,12%	64,80	64,17	65,716	64,27
22/09/2025	1.139.213	-1,14%	65,81	63,915	65,81	64,35
19/09/2025	523.299	-1,82%	66,46	64,80	67,48	65,11
18/09/2025	980.603	0,79%	66,55	65,81	67,38	66,46
17/09/2025	638.314	-0,04%	66,20	65,42	68,40	65,99
16/09/2025	483.602	1,24%	65,1067	65,1067	66,59	65,99