Eastman Chemical Co (EMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	530.018	0,42%	73,11	72,92	74,88	73,92
05-10-2023	474.023	-2,90%	75,80	73,20	75,77	73,61
04-10-2023	435.221	0,83%	74,84	74,68	76,21	75,81
03-10-2023	350.788	-0,35%	76,16	74,55	76,32	75,215
02-10-2023	469.620	-1,63%	77,32	74,79	76,74	75,47
29-09-2023	256.746	-0,23%	77,32	76,16	77,64	76,71
28-09-2023	472.391	3,01%	74,49	74,7493	77,48	76,89
27-09-2023	321.985	-0,16%	75,09	74,44	75,44	74,63
26-09-2023	592.647	-1,98%	75,53	74,27	75,944	74,77
25-09-2023	294.639	0,68%	75,75	75,55	76,56	76,285
22-09-2023	355.453	-1,17%	77,17	75,56	77,55	75,77
21-09-2023	333.898	-2,28%	77,72	76,62	78,025	76,635
20-09-2023	319.683	-0,42%	79,51	78,31	80,1046	78,38
19-09-2023	268.469	0,34%	78,38	77,55	78,89	78,72
18-09-2023	189.827	-0,70%	78,95	78,0458	79,16	78,45
15-09-2023	317.059	-0,76%	79,25	78,58	79,605	79,026
14-09-2023	505.057	3,20%	78,08	77,85	79,679	79,65
13-09-2023	441.528	-1,70%	79,38	77,50	79,5516	77,975
12-09-2023	285.380	-0,40%	79,45	79,05	80,2263	79,28
11-09-2023	470.842	0,11%	82,255	79,49	81,17	79,62
08-09-2023	658.617	-0,92%	82,255	79,18	80,78	79,53
07-09-2023	372.368	-2,94%	82,255	79,83	82,73	80,28
06-09-2023	434.316	1,06%	81,965	81,585	83,36	82,73
05-09-2023	506.338	-4,76%	85,22	81,69	85,70	81,87
04-09-2023	225.630	1,12%	86,02	84,88	86,44	85,96
01-09-2023	225.630	1,12%	86,02	84,88	86,44	85,96
31-08-2023	235.865	-0,23%	85,35	84,88	85,71	84,995
30-08-2023	327.692	0,84%	84,45	84,3357	85,20	85,21
29-08-2023	300.556	1,20%	83,55	83,20	84,52	84,53
28-08-2023	393.314	1,94%	82,25	82,49	83,705	83,52
25-08-2023	768.946	0,13%	82,40	81,23	82,49	81,96
24-08-2023	521.712	-0,22%	81,68	81,62	82,8432	81,88
23-08-2023	199.869	-0,02%	83,48	81,125	82,23	82,06
22-08-2023	352.162	-1,58%	83,48	81,63	83,76	82,06
21-08-2023	315.074	-0,26%	83,835	83,01	84,20	83,41
18-08-2023	371.182	0,55%	82,695	82,44	84,005	83,64
17-08-2023	395.329	2,33%	81,53	81,375	83,45	83,185
16-08-2023	351.350	-0,93%	82,11	81,21	82,45	81,27
15-08-2023	438.928	-2,57%	83,57	81,98	83,57	82,01
14-08-2023	300.477	-0,21%	83,69	83,30	84,23	84,20
11-08-2023	392.405	-1,48%	85,03	84,24	85,93	84,39
10-08-2023	356.231	1,53%	85,03	84,80	85,83	85,66
09-08-2023	348.125	0,24%	84,49	83,59	85,20	84,365
08-08-2023	261.698	-0,90%	83,31	82,575	84,28	84,16
07-08-2023	246.928	0,56%	85,09	84,40	85,29	84,90
04-08-2023	493.876	1,26%	84,07	83,055	85,95	84,42
03-08-2023	633.718	-1,60%	83,84	83,25	85,08	83,31
02-08-2023	352.575	-1,28%	85,025	84,1861	85,66	84,65
01-08-2023	434.667	0,20%	84,20	84,20	85,955	85,75
31-07-2023	530.183	-0,95%	86,47	84,56	86,88	85,59
28-07-2023	1.113.222	-1,36%	89,26	85,43	91,36	86,42
27-07-2023	581.599	-0,42%	87,97	87,19	88,78	87,65
26-07-2023	362.794	-0,68%	88,25	86,67	88,96	87,99
25-07-2023	323.579	2,36%	86,93	86,9613	88,88	88,54
24-07-2023	309.079	-0,85%	87,04	86,115	87,68	86,49
21-07-2023	339.770	-0,43%	87,19	86,52	87,6501	87,20
20-07-2023	284.174	-0,86%	87,735	87,34	88,66	87,59
19-07-2023	348.166	0,43%	87,735	87,62	89,18	88,37
18-07-2023	258.435	1,73%	86,48	86,515	88,34	88,01
17-07-2023	257.260	-0,47%	86,31	85,32	86,63	86,51
14-07-2023	209.499	-1,69%	88,20	86,06	87,98	86,89
13-07-2023	524.109	0,10%	88,24	87,06	88,49	88,44
12-07-2023	645.379	4,21%	86,05	85,845	88,72	88,33
11-07-2023	283.144	0,92%	84,34	84,36	85,52	84,80
10-07-2023	333.389	-1,10%	84,34	83,925	85,878	84,03
07-07-2023	411.761	3,30%	82,66	82,48	85,58	84,956
06-07-2023	423.937	-0,68%	81,97	80,23	82,37	82,24
05-07-2023	505.971	-3,42%	84,66	82,81	84,65	82,83
04-07-2023	293.634	2,44%	83,63	83,23	86,04	85,76
03-07-2023	293.634	2,44%	83,63	83,23	86,04	85,76
30-06-2023	288.320	0,89%	82,98	82,57	84,02	83,65
29-06-2023	245.514	0,52%	82,27	82,23	83,8308	82,91
28-06-2023	296.445	0,93%	81,46	81,10	82,53	82,47
27-06-2023	350.430	1,29%	80,68	80,03	82,3454	81,73
26-06-2023	436.635	2,75%	77,45	78,435	80,87	80,71
23-06-2023	459.268	0,22%	77,45	77,28	79,00	78,59
22-06-2023	376.110	-1,24%	78,50	77,48	78,835	78,4225
21-06-2023	278.775	-1,06%	79,60	78,83	80,8896	79,41
20-06-2023	354.057	-2,91%	81,78	79,58	81,46	80,265
19-06-2023	218.200	-0,38%	82,89	81,695	83,16	82,685
16-06-2023	218.200	-0,38%	82,89	81,695	83,16	82,685
15-06-2023	308.861	1,25%	82,87	80,98	83,5356	82,995
14-06-2023	372.839	0,39%	82,87	81,10	83,32	81,97
13-06-2023	320.962	2,14%	81,20	81,21	82,88	82,435
12-06-2023	474.944	0,27%	80,465	79,73	81,19	80,70
09-06-2023	448.108	0,11%	80,375	78,785	80,64	80,5087
08-06-2023	702.631	-3,98%	83,62	80,01	83,49	80,4206
07-06-2023	389.063	1,54%	82,51	82,12	84,30	83,74
06-06-2023	300.720	0,29%	81,99	81,65	83,22	82,46
05-06-2023	652.797	-0,40%	82,78	81,075	82,95	82,24
02-06-2023	750.315	6,20%	79,30	79,45	82,81	82,57
01-06-2023	406.059	0,86%	77,34	76,73	78,33	77,75
31-05-2023	342.701	-1,80%	81,28	79,30	81,28	79,85
30-05-2023	342.701	-1,80%	81,28	79,30	81,28	79,85
29-05-2023	242.953	0,83%	81,35	80,655	81,62	81,31
26-05-2023	242.953	0,83%	81,35	80,655	81,62	81,31
25-05-2023	260.247	-0,78%	81,575	79,77	81,88	80,61
24-05-2023	300.491	-1,48%	81,77	80,86	82,31	81,25
23-05-2023	330.438	-0,44%	82,76	82,30	83,88	82,49
22-05-2023	287.035	-0,13%	82,43	82,03	83,255	82,34