Eastman Chemical Co (EMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	332.135	-1,10%	83,85	82,25	83,935	82,46
18-05-2023	420.436	2,86%	81,00	80,50	83,54	83,32
17-05-2023	297.609	3,06%	79,65	79,20	81,115	81,22
16-05-2023	318.630	-1,65%	79,65	78,71	79,86	78,84
15-05-2023	240.733	1,89%	79,30	78,835	80,18	80,19
12-05-2023	345.300	-0,14%	79,12	78,364	79,79	78,70
11-05-2023	299.847	-0,74%	78,24	77,96	78,93	78,76
10-05-2023	303.839	-1,00%	81,285	78,3001	81,48	79,33
09-05-2023	220.276	-0,79%	79,77	79,35	80,34	80,11
08-05-2023	208.756	-0,25%	81,16	80,06	81,83	80,745
05-05-2023	361.417	2,66%	80,37	80,28	81,29	80,934
04-05-2023	293.770	-0,96%	78,90	77,70	79,385	78,82
03-05-2023	727.365	-1,03%	80,655	79,46	81,22	79,585
02-05-2023	385.424	-2,57%	81,73	78,50	81,865	80,38
01-05-2023	482.828	-2,09%	84,86	82,37	84,975	82,51
28-04-2023	898.479	4,59%	81,505	81,27	86,765	84,26
27-04-2023	565.876	0,68%	80,80	78,81	80,90	80,56
26-04-2023	979.155	0,21%	79,55	79,33	80,42	80,03
25-04-2023	435.725	-2,88%	81,285	79,85	81,89	79,85
24-04-2023	364.830	1,08%	81,62	81,28	82,36	82,21
21-04-2023	314.065	-0,54%	81,695	80,09	82,00	81,35
20-04-2023	244.379	-1,04%	81,78	81,24	82,68	81,74
19-04-2023	226.895	0,13%	81,88	81,67	82,7492	82,61
18-04-2023	187.144	-0,98%	83,92	82,2434	83,91	82,50
17-04-2023	231.749	0,60%	82,82	82,35	83,415	83,32
14-04-2023	306.384	-0,68%	83,82	82,36	84,1825	82,815
13-04-2023	570.428	0,44%	82,71	81,87	83,80	83,375
12-04-2023	482.962	0,73%	84,45	82,94	85,13	83,01
11-04-2023	369.386	0,56%	82,70	82,30	83,10	82,39
10-04-2023	354.555	1,19%	80,79	80,6904	82,10	81,89
06-04-2023	377.933	-1,18%	81,25	80,30	81,53	80,93
05-04-2023	359.719	-0,27%	81,31	80,83	82,01	81,88
04-04-2023	449.371	-2,75%	84,08	81,395	84,08	82,085
03-04-2023	301.178	0,08%	84,93	84,03	86,34	84,405
31-03-2023	294.929	1,80%	83,325	83,01	84,45	84,33
30-03-2023	224.154	0,30%	83,69	82,59	84,20	82,83
29-03-2023	259.867	1,00%	82,91	81,945	83,40	82,56
28-03-2023	217.421	1,41%	80,49	80,52	81,84	81,77
27-03-2023	263.892	1,33%	80,80	80,234	81,375	80,64
24-03-2023	241.820	1,12%	77,95	76,92	79,88	79,61
23-03-2023	402.387	-0,99%	79,50	77,84	80,63	78,73
22-03-2023	343.135	-2,55%	81,45	79,47	82,30	79,51
21-03-2023	352.193	0,57%	82,20	81,23	83,10	81,595
20-03-2023	742.210	2,40%	79,95	79,93	81,14	81,12
17-03-2023	737.578	-3,32%	81,52	78,71	81,86	79,24
16-03-2023	599.409	2,26%	79,75	78,65	82,67	81,98
15-03-2023	635.280	-3,23%	81,09	78,055	81,42	80,20
14-03-2023	1.050.989	5,02%	81,62	81,475	84,855	82,86
13-03-2023	386.508	-1,31%	79,50	78,54	80,88	79,69
10-03-2023	338.884	-2,22%	82,16	80,13	82,54	80,77
09-03-2023	411.639	-2,21%	84,15	82,26	85,63	82,62
08-03-2023	628.075	2,49%	82,45	82,07	85,125	84,47
07-03-2023	304.657	-1,90%	84,02	82,125	84,09	82,43
06-03-2023	460.203	-3,69%	87,45	83,895	87,17	84,04
03-03-2023	318.879	0,41%	87,47	86,115	87,55	87,27
02-03-2023	232.832	0,63%	85,79	85,44	87,14	86,91
01-03-2023	348.333	1,36%	85,64	85,20	87,07	86,36
28-02-2023	395.700	0,47%	85,09	84,53	85,95	85,25
27-02-2023	367.893	1,24%	84,30	84,41	85,49	84,88
24-02-2023	402.996	-0,07%	82,79	81,64	84,09	83,85
23-02-2023	293.070	0,65%	83,59	82,555	84,745	83,93
22-02-2023	354.357	1,11%	82,26	82,26	83,90	83,385
21-02-2023	411.399	-5,24%	86,58	81,97	86,52	82,49
20-02-2023	381.911	0,15%	86,42	85,61	87,185	87,04
17-02-2023	381.911	0,15%	86,42	85,61	87,185	87,04
16-02-2023	394.042	-2,44%	87,555	86,725	88,245	86,915
15-02-2023	210.055	0,78%	87,75	87,11	89,11	89,05
14-02-2023	283.315	-0,19%	87,69	86,69	88,81	88,34
13-02-2023	268.038	1,82%	87,04	86,64	88,639	88,49
10-02-2023	213.293	-0,06%	86,72	85,906	87,09	86,93
09-02-2023	431.917	-2,76%	90,32	86,68	90,79	86,985
08-02-2023	278.748	-1,39%	90,39	89,20	90,805	89,52
07-02-2023	392.794	0,92%	89,97	89,40	91,27	90,82
06-02-2023	711.093	-0,22%	89,14	88,3236	90,30	90,00
03-02-2023	636.924	-5,11%	90,54	89,865	91,07	86,81
02-02-2023	483.440	2,04%	90,10	89,55	92,21	91,50
01-02-2023	506.384	1,74%	88,02	87,62	90,64	89,70
31-01-2023	663.303	2,13%	86,93	86,04	88,44	88,18
30-01-2023	586.970	-0,56%	84,74	84,58	87,765	86,33
27-01-2023	1.240.367	-5,40%	87,99	85,83	90,83	86,80
26-01-2023	687.461	1,04%	90,84	89,92	92,10	91,74
25-01-2023	408.680	0,25%	89,40	88,946	91,07	90,84
24-01-2023	707.306	-0,28%	90,14	89,72	91,52	90,62
23-01-2023	868.092	1,16%	89,77	89,58	91,65	90,86
20-01-2023	744.191	3,22%	87,66	86,86	90,14	89,82
19-01-2023	295.168	-1,42%	87,50	85,35	87,63	87,02
18-01-2023	336.959	-1,34%	89,93	88,23	90,615	88,25
17-01-2023	334.694	-2,13%	91,425	89,42	91,42	89,43
16-01-2023	283.497	0,13%	90,42	90,15	91,87	91,38
13-01-2023	283.497	0,13%	90,42	90,15	91,87	91,38
12-01-2023	287.564	-0,27%	92,24	90,53	91,84	91,245
11-01-2023	353.038	2,08%	91,93	90,36	91,96	91,49
10-01-2023	312.350	1,20%	88,48	87,90	89,755	89,62
09-01-2023	314.211	-0,18%	89,15	88,50	90,2725	88,55
06-01-2023	411.949	3,52%	87,20	86,66	89,06	88,71
05-01-2023	447.764	-0,44%	84,64	84,01	85,79	85,64
04-01-2023	473.082	4,79%	83,29	83,12	86,24	86,06
03-01-2023	398.266	0,84%	81,74	81,17	82,59	82,12
02-01-2023	244.247	-0,91%	81,69	80,53	81,76	81,44
30-12-2022	244.247	-0,91%	81,69	80,53	81,76	81,44