HUNTSMAN CORP (HUN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	490.574	-0,63%	25,57	25,39	25,5919	25,42
27/12/2023	478.865	-0,54%	25,72	25,50	25,789	25,58
26/12/2023	457.172	0,43%	25,80	25,665	25,96	25,72
22/12/2023	533.976	0,43%	25,63	25,545	25,90	25,61
21/12/2023	566.597	1,07%	25,50	25,265	25,61	25,50
20/12/2023	1.155.232	-0,79%	25,33	25,175	25,815	25,23
19/12/2023	358.020	0,91%	25,46	25,34	25,65	25,43
18/12/2023	506.054	-0,12%	25,44	25,15	25,54	25,20
15/12/2023	1.498.641	-2,62%	25,88	25,195	25,87	25,23
14/12/2023	763.764	3,51%	25,53	25,53	26,41	25,91
13/12/2023	620.250	3,95%	24,11	24,0682	25,31	25,27
12/12/2023	465.895	-2,02%	24,80	24,291	24,89	24,31
11/12/2023	515.742	-0,64%	25,24	24,53	25,055	24,81
08/12/2023	444.029	-0,72%	25,24	24,925	25,30	24,97
07/12/2023	910.006	1,13%	24,99	24,81	25,17	25,15
06/12/2023	428.318	-0,20%	25,00	24,815	25,27	24,87
05/12/2023	523.143	-1,15%	25,00	24,74	25,11	24,92
04/12/2023	509.664	0,64%	25,025	24,91	25,31	25,21
01/12/2023	677.761	1,83%	24,56	24,42	25,285	25,05
30/11/2023	467.807	-0,04%	24,62	24,42	24,75	24,60
29/11/2023	781.391	1,19%	24,62	24,40	24,965	24,61
28/11/2023	1.066.843	-2,56%	24,88	24,24	24,79	24,32
27/11/2023	878.263	-1,34%	25,06	24,855	25,365	24,96
24/11/2023	274.999	1,44%	25,06	25,01	25,415	25,30
23/11/2023	739.436	0,61%	24,82	24,61	25,045	24,94
22/11/2023	739.175	0,61%	24,82	24,61	25,045	24,94
21/11/2023	607.432	-0,44%	24,74	24,70	25,09	24,79
20/11/2023	643.171	-0,20%	24,74	24,56	25,00	24,90
17/11/2023	775.120	-0,68%	25,29	24,69	25,29	24,95
16/11/2023	1.216.052	-0,32%	25,13	24,895	25,35	25,12
15/11/2023	1.179.177	-0,71%	25,42	25,115	25,83	25,20
14/11/2023	942.885	5,84%	24,49	24,49	25,41	25,38
13/11/2023	549.619	-2,32%	24,47	23,965	24,43	23,98
10/11/2023	1.061.191	1,66%	24,20	24,095	24,78	24,55
09/11/2023	1.572.642	0,37%	24,25	24,14	24,60	24,15
08/11/2023	1.005.762	1,35%	23,62	23,53	24,23	24,06
07/11/2023	865.628	-1,04%	23,775	23,4401	23,78	23,74
06/11/2023	1.129.997	-0,62%	24,12	23,82	24,28	23,99
03/11/2023	1.645.383	3,83%	23,235	23,37	24,29	24,14
02/11/2023	1.396.225	0,78%	22,37	23,00	23,48	23,25
01/11/2023	1.579.819	-1,11%	22,37	22,14	23,359	23,07
31/10/2023	941.395	0,39%	23,38	23,18	23,49	23,33
30/10/2023	718.180	0,65%	23,215	23,05	23,40	23,24
27/10/2023	256.172	0,02%	23,215	23,04	23,40	23,165
26/10/2023	447.042	2,12%	22,88	22,80	23,325	23,16
25/10/2023	757.213	-2,33%	23,06	22,65	23,1161	22,68
24/10/2023	696.531	2,20%	23,08	22,87	23,30	23,22
23/10/2023	760.685	-2,74%	23,08	22,685	23,35	22,72
20/10/2023	915.634	0,65%	23,52	23,16	23,665	23,36
19/10/2023	978.463	-1,28%	23,52	23,125	23,78	23,21
18/10/2023	983.763	-1,94%	24,71	23,50	24,71	23,515
17/10/2023	1.166.489	2,79%	23,32	22,98	23,99	23,98
16/10/2023	950.688	2,24%	23,16	22,98	23,485	23,33
13/10/2023	644.082	-1,72%	23,37	22,745	23,42	22,82
12/10/2023	515.435	-2,60%	23,915	22,92	23,915	23,22
11/10/2023	436.145	0,55%	23,63	23,4526	23,87	23,84
10/10/2023	471.166	1,54%	23,24	23,525	23,98	23,71