HUNTSMAN CORP (HUN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	634.014	-0,17%	23,64	23,39	24,02	23,63
16/07/2024	708.320	3,91%	22,84	22,84	23,70	23,67
15/07/2024	597.903	1,02%	22,55	22,50	22,87	22,78
12/07/2024	807.240	-0,18%	22,88	22,53	22,88	22,55
11/07/2024	560.945	3,15%	22,13	22,13	22,76	22,59
10/07/2024	565.000	2,05%	21,57	21,50	21,935	21,90
09/07/2024	711.568	-1,24%	21,69	21,415	21,97	21,46
08/07/2024	939.774	-0,05%	21,94	21,61	22,01	21,73
05/07/2024	1.010.045	-3,34%	22,35	21,49	22,35	21,74
04/07/2024	179.076	0,00%	22,71	22,49	22,83	22,49
03/07/2024	179.076	-0,49%	22,71	22,49	22,83	22,49
02/07/2024	417.704	0,98%	22,41	22,28	22,61	22,60
01/07/2024	323.471	-1,71%	22,81	22,32	22,90	22,38
28/06/2024	1.346.744	0,22%	22,69	22,585	22,885	22,77
27/06/2024	349.599	-0,74%	22,82	22,60	22,905	22,72
26/06/2024	369.592	-0,04%	22,68	22,56	22,94	22,89
25/06/2024	437.529	-1,97%	23,23	22,735	23,24	22,90
24/06/2024	425.965	-0,34%	23,50	23,20	23,64	23,36
21/06/2024	1.150.368	0,82%	23,24	23,06	23,46	23,44
20/06/2024	603.643	1,22%	22,90	22,82	23,43	23,25
19/06/2024	363.248	0,00%	23,30	22,92	23,33	22,97
18/06/2024	363.248	-1,25%	23,30	22,92	23,33	22,97
17/06/2024	556.465	0,00%	23,26	22,98	23,395	23,26
14/06/2024	808.730	-2,64%	23,76	23,075	23,74	23,26
13/06/2024	1.060.367	-1,83%	24,49	23,995	24,64	24,14
12/06/2024	793.364	1,99%	24,66	24,59	24,90	24,59
11/06/2024	523.034	-1,39%	23,65	23,99	24,3799	24,11
10/06/2024	1.162.165	2,82%	23,65	23,725	24,58	24,45
07/06/2024	1.579.239	0,38%	23,795	23,725	24,35	23,79
06/06/2024	595.366	-0,75%	23,795	23,545	23,945	23,70
05/06/2024	743.181	1,60%	23,57	23,40	23,919	23,875
04/06/2024	683.974	-2,08%	25,00	23,485	23,87	23,50
03/06/2024	939.042	-3,23%	25,00	23,96	24,93	24,00
31/05/2024	579.820	0,41%	24,73	24,59	24,87	24,80
30/05/2024	878.729	2,49%	24,10	24,06	24,795	24,70
29/05/2024	864.374	-2,94%	24,43	24,095	24,63	24,10
28/05/2024	464.358	-0,68%	25,22	24,74	25,42	24,83
27/05/2024	383.889	0,00%	25,20	24,825	25,21	25,00
24/05/2024	383.889	-1,73%	25,20	24,825	25,21	25,00
23/05/2024	972.931	-1,49%	25,41	24,83	25,51	25,06
22/05/2024	1.266.814	1,40%	25,00	24,98	25,78	25,44
21/05/2024	618.174	-0,28%	24,97	24,92	25,22	25,09
20/05/2024	420.607	-0,08%	25,11	25,01	25,28	25,16
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