Eastman Chemical Co (EMN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
