HUNTSMAN CORP (HUN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,08%	25,07	24,9925	25,26	25,18
17/05/2024	368.008	1,08%	25,07	24,9925	25,26	25,18
16/05/2024	559.239	-0,88%	25,20	24,88	25,20	24,91
15/05/2024	484.713	-0,40%	25,04	25,1105	25,58	25,12
14/05/2024	564.129	1,98%	25,04	24,95	25,315	25,22
13/05/2024	1.018.532	-0,40%	24,94	24,72	25,10	24,73
10/05/2024	620.874	-0,12%	25,025	24,73	25,11	24,83
09/05/2024	531.875	-1,11%	25,19	24,845	25,225	24,86
08/05/2024	922.864	-0,79%	25,27	24,865	25,35	25,14
07/05/2024	955.108	2,26%	24,92	24,85	25,48	25,34
06/05/2024	958.934	1,02%	24,83	24,43	24,995	24,78
03/05/2024	1.504.666	0,86%	24,03	24,155	25,91	24,53
02/05/2024	1.220.082	2,10%	24,03	23,82	24,345	24,32
01/05/2024	774.876	-0,17%	23,91	23,725	24,41	23,82
30/04/2024	617.744	-2,53%	24,22	23,86	24,465	23,86
29/04/2024	580.674	2,04%	23,88	24,10	24,48	24,48
26/04/2024	372.023	1,35%	23,88	23,69	24,12	23,99
25/04/2024	679.134	-1,33%	23,915	23,49	23,98	23,67
24/04/2024	602.575	-0,17%	23,98	22,835	24,03	23,99
23/04/2024	845.453	-0,46%	23,98	23,88	24,255	24,03
22/04/2024	516.102	1,77%	23,88	23,55	24,17	24,14
19/04/2024	536.208	0,00%	23,84	23,525	23,945	23,72
18/04/2024	530.615	0,21%	23,84	23,53	23,885	23,72
17/04/2024	613.618	-0,80%	23,77	23,55	24,155	23,67
16/04/2024	598.648	-0,67%	23,77	23,585	24,10	23,86
15/04/2024	428.484	-0,29%	24,39	23,74	24,46	24,02
12/04/2024	530.157	-1,99%	24,405	24,075	24,59	24,09
11/04/2024	758.806	0,25%	24,53	24,30	24,795	24,58
10/04/2024	739.893	-3,96%	25,00	24,51	25,20	24,52
09/04/2024	617.165	-0,35%	25,905	25,45	25,95	25,53
08/04/2024	411.636	-0,54%	25,905	25,575	25,98	25,62
05/04/2024	533.601	-0,12%	25,70	25,44	25,78	25,76
04/04/2024	594.806	-1,72%	26,335	25,691	26,40	25,79
03/04/2024	929.982	1,78%	25,87	25,74	26,27	26,24
02/04/2024	570.666	-0,81%	25,985	25,72	26,05	25,78
01/04/2024	555.218	-0,15%	25,985	25,69	26,21	25,99
28/03/2024	527.914	0,50%	25,65	25,8107	26,475	26,03
27/03/2024	858.052	1,89%	25,65	25,565	25,91	25,90
26/03/2024	473.987	-0,12%	25,545	25,37	25,6007	25,42
25/03/2024	561.898	-0,24%	25,61	25,27	25,595	25,45
22/03/2024	820.897	-0,27%	25,685	25,26	25,78	25,51
21/03/2024	2.083.079	-0,66%	25,825	25,54	25,90	25,58
20/03/2024	1.563.373	3,83%	25,10	24,955	25,92	25,75
19/03/2024	828.300	-0,84%	25,05	24,79	25,15	24,80
18/03/2024	753.915	-1,11%	25,385	24,98	25,385	25,01
15/03/2024	509.400	0,40%	25,21	25,21	25,645	25,29
14/03/2024	631.696	-1,37%	25,46	25,04	25,50	25,19
13/03/2024	649.998	-0,88%	26,04	25,76	26,29	25,79
12/03/2024	701.429	-0,54%	26,18	25,86	26,21	26,02
11/03/2024	773.483	-1,58%	26,74	26,16	26,71	26,16
08/03/2024	503.768	-0,08%	26,74	26,36	26,85	26,58
07/03/2024	1.144.480	2,31%	26,36	26,275	27,01	26,60
06/03/2024	1.108.301	0,81%	25,79	25,80	26,14	26,00
05/03/2024	623.699	-0,23%	25,79	25,675	26,1399	25,79
04/03/2024	1.246.649	2,38%	25,50	25,415	26,185	25,85
01/03/2024	925.099	-1,37%	25,59	25,11	25,59	25,25
29/02/2024	946.569	1,27%	25,36	25,11	25,78	25,60
28/02/2024	536.595	-1,21%	25,48	25,27	25,76	25,28
27/02/2024	649.378	-0,47%	25,97	25,50	25,99	25,59
26/02/2024	1.012.940	-1,61%	25,87	25,42	25,97	25,71
23/02/2024	1.335.029	-0,19%	24,89	26,04	26,86	26,13
22/02/2024	2.699.306	6,29%	24,89	24,57	26,53	26,18
21/02/2024	990.652	1,28%	24,18	24,105	24,6875	24,63
20/02/2024	924.001	-0,37%	23,95	23,775	24,47	24,32
19/02/2024	569.168	0,00%	23,95	23,92	24,575	24,41
16/02/2024	569.168	4,23%	23,95	23,92	24,575	24,41
15/02/2024	493.007	2,18%	23,62	23,58	24,035	23,93
14/02/2024	645.424	0,30%	23,60	23,33	23,6594	23,42
13/02/2024	676.862	-3,83%	23,69	23,11	23,72	23,35
12/02/2024	752.404	0,91%	23,97	24,085	24,645	24,28
09/02/2024	546.765	0,29%	23,97	22,835	24,05	24,06
08/02/2024	460.958	0,29%	23,97	23,73	24,05	23,99
07/02/2024	619.366	-0,50%	24,07	23,74	24,06	23,92
06/02/2024	902.891	0,92%	23,65	23,915	24,335	24,04
05/02/2024	885.686	-1,37%	23,65	23,28	24,095	23,82
02/02/2024	807.968	-2,19%	24,30	23,83	24,30	24,15
01/02/2024	860.429	0,61%	24,82	24,10	24,89	24,69
31/01/2024	571.496	-2,04%	24,92	24,525	25,27	24,54
30/01/2024	745.939	1,54%	24,70	24,39	25,19	25,05
29/01/2024	525.605	-0,24%	24,70	24,39	24,76	24,67
26/01/2024	827.371	1,15%	24,71	24,45	24,99	24,73
25/01/2024	1.145.644	1,75%	24,34	24,165	24,735	24,45
24/01/2024	822.296	-0,04%	23,24	23,925	24,34	24,03
23/01/2024	1.082.832	2,04%	23,24	23,825	24,225	24,04
22/01/2024	700.727	0,68%	23,17	23,16	23,65	23,56
19/01/2024	1.392.476	0,30%	23,17	23,025	23,46	23,40
18/01/2024	891.730	0,91%	23,20	23,01	23,36	23,33
17/01/2024	855.504	-1,28%	23,03	22,905	23,24	23,12
16/01/2024	791.194	-1,60%	23,46	23,20	23,55	23,42
15/01/2024	576.117	-0,34%	23,91	23,64	24,225	23,80
12/01/2024	576.117	-0,34%	23,91	23,64	24,225	23,80
11/01/2024	672.375	-0,75%	24,24	23,66	24,00	23,88
10/01/2024	551.447	-1,03%	24,24	23,925	24,24	24,06
09/01/2024	584.546	-2,41%	24,61	24,24	24,56	24,31
08/01/2024	649.091	0,36%	24,61	24,35	24,92	24,91
05/01/2024	986.089	1,35%	24,34	24,31	25,07	24,82
04/01/2024	503.976	-0,41%	24,60	24,37	24,71	24,49
03/01/2024	773.887	-2,30%	24,73	24,23	24,94	24,59
02/01/2024	592.338	0,16%	25,31	25,00	25,50	25,17
29/12/2023	639.214	-1,14%	25,31	25,12	25,47	25,13