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 > >>
15/09/2025	598.994	-1,79%	66,91	64,90	66,94	65,15
12/09/2025	693.738	-1,24%	67,93	66,33	67,93	66,33
11/09/2025	1.075.712	4,40%	65,50	65,00	68,175	67,93
10/09/2025	1.276.823	-3,82%	67,59	64,5106	67,7475	65,05
09/09/2025	1.045.043	-1,86%	69,10	66,94	69,48	67,60
08/09/2025	813.410	-0,21%	69,75	66,94	70,03	68,90
05/09/2025	573.580	0,67%	69,01	68,325	70,40	69,06
04/09/2025	445.123	1,52%	68,00	66,66	68,61	68,60
03/09/2025	589.878	-2,67%	69,78	67,44	69,98	67,57
02/09/2025	698.153	-1,31%	69,09	68,41	69,70	69,42
29/08/2025	816.293	3,17%	70,30	69,48	70,75	70,34
28/08/2025	631.310	-0,97%	69,25	67,3911	69,26	68,18
27/08/2025	552.494	0,79%	68,25	67,7145	69,41	68,83
26/08/2025	594.277	-0,22%	68,73	67,92	68,75	68,29
25/08/2025	569.094	-1,41%	69,43	68,01	69,43	68,46
22/08/2025	768.036	5,21%	65,51	65,51	69,82	69,44
21/08/2025	514.421	-0,92%	66,55	65,655	66,73	66,01
20/08/2025	468.722	-0,15%	66,71	66,15	67,395	66,62
19/08/2025	498.913	1,46%	66,00	66,00	68,24	66,71
18/08/2025	564.988	0,31%	65,99	65,2597	66,15	65,76
15/08/2025	634.346	-1,27%	66,45	65,35	67,40	65,56
14/08/2025	799.026	-0,23%	65,50	64,84	66,56	66,40
13/08/2025	1.051.227	4,94%	64,47	63,34	66,68	66,55
12/08/2025	1.060.147	3,85%	61,85	61,04	64,03	63,42
11/08/2025	750.818	-0,89%	61,97	60,72	62,60	61,07
08/08/2025	656.721	0,57%	61,87	61,01	62,00	61,62
07/08/2025	746.875	0,58%	62,55	60,761	62,55	61,27
06/08/2025	795.343	-0,77%	62,06	60,901	62,06	60,92
05/08/2025	1.132.807	1,00%	61,29	60,76	62,43	61,39
04/08/2025	2.213.149	3,48%	59,48	59,1732	61,63	60,78
01/08/2025	4.037.735	-19,03%	63,40	56,78	63,81	58,79
31/07/2025	1.156.357	-1,10%	73,03	72,07	76,31	72,61
30/07/2025	718.802	-3,15%	75,80	73,10	75,80	73,43
29/07/2025	499.212	-1,19%	78,28	75,60	78,37	75,80
28/07/2025	448.709	-2,04%	78,37	76,54	78,37	76,71
25/07/2025	1.127.201	1,27%	78,78	76,6306	79,00	78,31
24/07/2025	1.042.522	-3,01%	79,79	76,3073	80,53	77,33
23/07/2025	406.618	0,84%	77,795	77,565	80,53	79,73
22/07/2025	860.776	2,05%	78,36	77,25	79,1768	79,07
21/07/2025	595.086	-0,35%	77,75	77,2532	78,69	77,48
18/07/2025	423.792	-0,59%	78,21	77,14	78,74	77,75
17/07/2025	378.105	0,85%	77,21	76,22	78,56	78,21
16/07/2025	467.553	0,55%	79,185	76,22	79,495	77,55
15/07/2025	635.673	-2,29%	79,725	77,09	79,9078	77,13
14/07/2025	419.755	-1,65%	80,26	78,31	80,26	78,94
11/07/2025	428.188	-1,59%	80,245	79,63	82,345	80,26
10/07/2025	799.294	1,59%	81,01	79,54	82,35	81,56
09/07/2025	559.313	-0,19%	78,56	78,3696	81,94	80,28
08/07/2025	816.706	2,77%	78,72	77,57	81,365	80,43
07/07/2025	632.944	-1,65%	79,12	77,57	79,74	78,26
04/07/2025	430.761	-0,44%	79,85	79,25	80,245	79,57
03/07/2025	430.662	-0,44%	78,69	77,945	81,00	79,54
02/07/2025	1.173.408	2,21%	78,20	74,465	79,93	79,92
01/07/2025	1.933.802	4,74%	75,85	74,4586	79,275	78,20
30/06/2025	2.109.536	-2,03%	76,21	74,5714	77,03	74,66
27/06/2025	2.085.439	0,05%	76,54	75,21	78,36	76,21
26/06/2025	714.463	0,37%	76,29	75,59	77,035	76,15
25/06/2025	514.385	-0,77%	76,46	75,59	77,34	75,87
24/06/2025	926.925	1,93%	73,63	72,965	77,34	76,46
23/06/2025	775.818	1,02%	74,49	72,965	75,15	75,01
20/06/2025	586.119	-0,60%	74,71	73,81	75,88	74,25
18/06/2025	625.639	-0,61%	76,24	74,54	76,72	74,71
17/06/2025	680.978	-2,43%	77,375	75,15	77,645	75,17
16/06/2025	783.512	1,12%	77,29	76,05	77,929	77,04
13/06/2025	755.842	-2,47%	79,44	76,01	79,69	76,19
12/06/2025	705.788	-1,36%	81,45	78,12	81,79	78,12
11/06/2025	619.369	-1,51%	80,42	79,79	81,79	80,04
10/06/2025	754.814	1,65%	79,53	78,76	81,72	81,27
09/06/2025	883.915	1,42%	79,50	78,76	80,96	79,95
06/06/2025	1.007.262	0,63%	81,30	77,98	81,57	78,83
05/06/2025	1.248.560	-3,08%	80,585	77,98	81,57	78,34
04/06/2025	869.290	0,46%	78,43	77,42	81,19	80,83
03/06/2025	1.128.317	2,35%	78,34	77,22	81,19	80,46
02/06/2025	1.557.132	0,31%	78,37	77,22	79,00	78,61
30/05/2025	2.093.968	-3,82%	81,715	77,67	81,875	78,37
29/05/2025	725.545	0,66%	82,65	80,62	84,50	81,50
28/05/2025	1.009.180	-1,82%	82,47	80,74	82,8325	80,97
27/05/2025	1.061.721	2,40%	80,54	80,54	83,80	82,47
23/05/2025	547.765	-1,01%	80,95	79,535	81,86	80,54
22/05/2025	680.867	-0,15%	81,66	80,40	82,3877	81,36
21/05/2025	573.155	-1,06%	82,35	80,55	82,71	81,48
20/05/2025	516.641	0,23%	81,025	80,5701	82,71	82,35
19/05/2025	708.128	-0,51%	82,58	80,5701	82,58	82,16
16/05/2025	636.915	1,64%	80,51	79,56	82,59	82,58
15/05/2025	699.533	0,54%	81,79	79,56	81,96	81,25
14/05/2025	701.911	-1,92%	83,00	80,13	83,61	80,81
13/05/2025	1.164.044	-0,46%	82,71	81,46	84,18	82,39
12/05/2025	1.012.018	6,80%	81,01	81,01	84,18	82,77
09/05/2025	614.318	0,07%	76,21	75,89	78,66	77,50
08/05/2025	670.091	2,90%	75,95	74,885	78,56	77,45
07/05/2025	489.950	-1,08%	75,865	74,885	79,50	75,27
06/05/2025	506.980	-0,17%	77,63	75,755	77,95	76,09
05/05/2025	616.368	-2,18%	77,52	76,11	77,95	76,22
02/05/2025	767.415	2,23%	77,10	76,14	78,59	77,92
01/05/2025	639.857	-1,01%	75,16	74,82	77,62	76,22
30/04/2025	652.801	0,96%	75,09	74,82	77,21	77,00
29/04/2025	826.513	0,70%	75,80	74,80	77,105	76,24
28/04/2025	991.546	-0,17%	75,60	74,80	77,105	75,71
25/04/2025	1.086.795	-6,16%	78,95	75,3336	81,09	75,84
24/04/2025	964.206	2,51%	81,49	78,32	82,99	80,82