Eastman Chemical Co (EMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	276.228	2,56%	80,91	80,625	82,69	82,20
28/12/2022	321.253	-2,91%	82,81	79,90	82,98	80,15
27/12/2022	262.083	0,45%	82,10	81,63	82,75	82,55
23/12/2022	48.607	0,23%	81,295	80,8847	81,97	81,58
22/12/2022	366.698	-0,56%	81,105	79,875	81,40	81,30
21/12/2022	282.361	1,03%	81,805	81,5501	82,32	81,755
20/12/2022	282.503	0,27%	81,01	80,46	81,4394	80,925
19/12/2022	385.309	-1,97%	82,575	80,375	83,2399	80,71
16/12/2022	467.298	-0,02%	81,36	80,88	82,75	82,32
15/12/2022	401.106	-4,62%	84,81	82,2001	84,66	82,345
14/12/2022	560.364	-1,11%	87,09	85,953	88,02	86,34
13/12/2022	386.656	1,85%	89,365	87,2775	89,67	88,08
12/12/2022	302.712	1,54%	85,10	84,69	86,545	86,48
09/12/2022	284.733	-0,11%	85,26	84,97	86,185	85,17
08/12/2022	337.863	0,58%	85,535	84,92	86,45	85,24
07/12/2022	448.483	-0,44%	84,63	84,32	85,68	84,74
06/12/2022	1.194.067	-1,13%	86,34	84,04	86,56	85,11
05/12/2022	1.369.552	-1,65%	86,48	85,45	87,09	86,08
02/12/2022	1.355.821	1,31%	85,16	85,01	88,02	87,55
01/12/2022	1.343.517	-0,23%	87,21	86,00	87,89	86,425
30/11/2022	1.922.164	1,47%	85,30	83,30	86,54	86,50
29/11/2022	1.463.724	0,94%	84,80	84,63	86,19	85,26
28/11/2022	1.312.908	-2,91%	85,72	83,98	85,98	84,4475
25/11/2022	440.368	0,12%	86,92	86,28	87,15	86,98
24/11/2022	929.407	0,06%	86,67	85,85	87,43	86,93
23/11/2022	929.407	0,06%	86,67	85,85	87,43	86,93
22/11/2022	966.459	2,59%	85,62	85,30	86,95	86,84
21/11/2022	1.387.638	0,48%	83,68	82,41	85,13	84,65
18/11/2022	1.338.342	1,26%	84,46	83,00	84,48	84,29
17/11/2022	1.794.968	-1,77%	83,44	82,13	83,44	83,22
16/11/2022	1.266.811	-2,39%	86,41	84,50	86,45	84,79
15/11/2022	1.591.261	-0,80%	88,805	86,75	89,6554	86,86
14/11/2022	420.296	-2,11%	88,40	87,545	89,58	87,60
11/11/2022	621.570	5,15%	82,64	86,08	90,00	89,51
10/11/2022	533.591	7,45%	82,64	82,09	85,15	85,10
09/11/2022	308.844	-3,62%	81,41	79,21	81,735	79,25
08/11/2022	462.170	2,13%	81,60	81,228	83,06	82,305
07/11/2022	437.408	0,39%	80,84	79,0711	80,94	80,56
04/11/2022	605.517	5,34%	78,00	77,98	80,75	80,26
03/11/2022	399.382	0,32%	78,82	74,49	76,99	76,225
02/11/2022	594.983	-3,70%	78,82	75,96	79,655	75,96
01/11/2022	763.541	2,68%	76,11	77,31	79,48	78,87
31/10/2022	786.269	0,88%	76,11	75,89	78,375	76,86
28/10/2022	837.303	0,90%	75,745	74,00	77,10	76,24
27/10/2022	376.368	-0,33%	76,22	75,20	76,92	75,51
26/10/2022	310.308	0,38%	73,32	75,085	76,825	75,735
25/10/2022	577.603	1,97%	73,32	72,58	75,67	75,44
24/10/2022	269.677	-0,48%	74,66	73,51	74,9738	73,95
21/10/2022	367.678	2,64%	72,36	72,3671	74,51	74,27
20/10/2022	291.024	-1,08%	73,32	72,28	75,46	72,35
19/10/2022	298.792	-2,95%	74,51	72,925	75,07	73,11
18/10/2022	301.209	1,78%	73,94	74,49	76,72	75,255
17/10/2022	298.777	2,33%	73,94	73,3001	75,07	73,93
14/10/2022	349.257	-2,29%	75,08	72,08	75,19	72,25
13/10/2022	414.687	3,27%	71,80	70,09	75,01	73,96
12/10/2022	212.540	-0,85%	71,80	71,39	72,47	71,56
11/10/2022	990.568	0,54%	71,78	70,70	73,22	72,17
10/10/2022	410.886	-0,84%	72,685	71,26	73,02	71,78
07/10/2022	396.570	-3,94%	73,88	71,82	74,35	71,88
06/10/2022	291.952	-2,25%	76,58	74,43	76,77	74,86
05/10/2022	297.977	-1,14%	77,38	75,14	77,38	76,50
04/10/2022	413.056	3,91%	75,81	75,44	77,51	77,385
03/10/2022	888.107	4,84%	71,05	71,05	75,09	74,49
30/09/2022	430.783	0,40%	70,72	70,49	72,54	71,095
29/09/2022	737.985	-2,49%	71,66	69,91	71,81	70,83
28/09/2022	738.809	2,46%	71,53	71,225	73,075	72,6001
27/09/2022	607.820	-0,76%	72,10	70,63	72,59	70,855
26/09/2022	448.732	-1,76%	72,09	71,33	73,3908	71,41
23/09/2022	779.590	-2,73%	73,01	70,64	73,19	72,70
22/09/2022	575.328	-1,18%	76,39	74,65	76,69	74,72
21/09/2022	470.344	-2,28%	78,11	75,56	78,45	75,57
20/09/2022	585.751	-2,95%	78,11	76,50	78,6701	77,35
19/09/2022	579.076	0,71%	78,08	78,01	80,29	79,69
16/09/2022	969.020	-2,67%	80,09	77,74	80,119	79,13
15/09/2022	814.736	-1,01%	81,68	81,035	83,30	81,29
14/09/2022	1.930.509	-1,45%	82,14	79,51	83,24	82,14
13/09/2022	1.130.125	-11,34%	89,95	84,03	91,465	84,11
12/09/2022	391.217	1,30%	94,75	94,26	96,19	94,87
09/09/2022	385.769	1,15%	93,17	92,59	94,19	92,91
08/09/2022	749.007	0,45%	90,535	89,02	92,05	91,85
07/09/2022	388.726	1,96%	89,73	89,10	91,585	91,44
06/09/2022	464.967	0,19%	90,26	89,15	90,96	89,69
05/09/2022	353.800	-0,97%	91,65	88,88	92,90	89,525
02/09/2022	353.800	-0,97%	91,65	88,88	92,90	89,525
01/09/2022	329.186	-0,67%	90,01	88,1663	90,46	90,395
31/08/2022	363.522	-2,56%	93,38	90,92	93,99	91,02
30/08/2022	283.078	-1,69%	94,83	92,64	95,74	93,42
29/08/2022	203.093	-0,03%	94,10	93,51	95,75	95,01
26/08/2022	171.948	-3,98%	99,28	94,97	99,5632	95,06
25/08/2022	223.441	2,49%	97,22	97,12	99,03	99,03
24/08/2022	250.968	-0,36%	97,36	95,97	97,465	96,62
23/08/2022	272.204	2,12%	95,38	95,61	97,22	96,97
22/08/2022	234.223	-3,73%	99,71	94,79	96,2493	94,93
19/08/2022	195.693	-1,76%	99,71	98,00	99,75	98,6099
18/08/2022	179.933	0,64%	101,03	99,62	100,77	100,37
17/08/2022	325.459	-2,18%	101,03	99,67	101,25	99,69
16/08/2022	193.085	0,84%	101,03	100,42	102,1782	101,89
15/08/2022	310.380	-0,15%	100,00	99,825	101,49	101,02
12/08/2022	194.106	2,01%	100,00	99,75	101,18	101,17
11/08/2022	332.759	1,27%	99,26	99,00	100,63	99,17