HUNTSMAN CORP (HUN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	584.509	-0,21%	23,24	22,96	23,49	23,35
06/10/2023	1.490.076	1,08%	23,03	22,715	23,59	23,40
05/10/2023	702.513	-2,32%	23,69	23,045	23,82	23,15
04/10/2023	748.521	-0,13%	23,82	23,47	23,93	23,70
03/10/2023	669.014	-0,71%	24,345	23,54	24,00	23,73
02/10/2023	1.534.630	-2,05%	24,345	23,59	24,475	23,90
29/09/2023	867.078	0,83%	24,45	24,305	24,73	24,40
28/09/2023	2.622.621	2,15%	24,03	23,595	24,32	24,20
27/09/2023	824.800	-0,30%	24,03	23,67	24,07	23,69
26/09/2023	784.488	-1,98%	24,02	23,70	24,28	23,76
25/09/2023	495.394	0,17%	24,675	24,025	24,37	24,24
22/09/2023	471.320	-1,39%	24,675	24,035	24,76	24,20
21/09/2023	471.988	-1,45%	24,55	24,38	24,76	24,54
20/09/2023	532.414	-0,60%	25,38	24,90	25,545	24,90
19/09/2023	476.848	-0,91%	25,28	24,7011	25,33	25,05
18/09/2023	880.817	-1,52%	25,62	25,24	26,03	25,28
15/09/2023	1.084.215	-0,23%	25,65	25,54	25,89	25,67
14/09/2023	742.589	3,20%	25,26	25,25	25,74	25,73
13/09/2023	1.047.138	-1,14%	25,59	24,82	25,59	25,17
12/09/2023	929.970	-0,27%	26,00	25,355	25,765	25,46
11/09/2023	1.117.877	-0,55%	26,00	25,405	26,06	25,53
08/09/2023	1.119.812	-1,16%	25,99	25,555	26,22	25,67
07/09/2023	2.075.766	-2,84%	26,53	25,845	26,71	25,97
06/09/2023	1.834.615	-1,73%	27,15	26,63	27,31	26,73
05/09/2023	587.409	-3,24%	27,88	27,135	27,90	27,20
04/09/2023	725.230	0,86%	27,82	27,975	28,36	28,11
01/09/2023	725.230	0,86%	27,82	27,975	28,36	28,11
31/08/2023	615.791	0,54%	27,82	27,70	28,03	27,87
30/08/2023	318.859	0,29%	27,58	27,59	27,93	27,72
29/08/2023	450.227	0,36%	27,35	27,52	27,89	27,64
28/08/2023	452.693	1,47%	27,35	27,29	27,55	27,54
25/08/2023	454.124	1,01%	27,14	26,78	27,29	27,14
24/08/2023	1.077.607	-0,19%	26,92	26,76	27,20	26,87
23/08/2023	810.008	-0,15%	26,91	26,51	26,965	26,92
22/08/2023	298.449	-0,41%	27,15	26,905	27,29	26,96
21/08/2023	667.841	0,19%	27,29	26,92	27,29	27,07
18/08/2023	734.472	-0,88%	26,95	26,92	27,32	27,02
17/08/2023	854.991	-0,33%	27,62	27,15	28,015	27,26
16/08/2023	888.376	1,33%	27,04	26,76	27,72	27,35
15/08/2023	716.686	-2,77%	27,37	26,98	27,38	26,99
14/08/2023	685.431	-0,96%	27,85	27,58	27,93	27,76
11/08/2023	537.470	-1,58%	28,42	27,99	28,50	28,03
10/08/2023	887.361	-0,80%	28,96	28,21	28,95	28,48
09/08/2023	1.042.805	1,88%	28,04	27,91	28,945	28,71
08/08/2023	757.789	-0,93%	27,85	27,69	28,28	28,185
07/08/2023	443.855	-0,70%	28,75	28,38	28,86	28,45
04/08/2023	938.949	0,04%	28,92	28,64	29,36	28,65
03/08/2023	978.749	1,71%	27,98	27,93	29,14	28,64
02/08/2023	1.185.196	-2,26%	28,23	28,025	29,32	28,16
01/08/2023	2.613.433	-3,23%	29,815	28,09	29,85	28,81
31/07/2023	732.808	0,10%	29,815	29,53	29,89	29,77
28/07/2023	657.407	2,06%	29,55	29,465	29,81	29,74
27/07/2023	845.508	-0,72%	29,44	29,115	29,565	29,14
26/07/2023	456.279	0,21%	29,27	29,035	29,44	29,35
25/07/2023	1.246.284	3,10%	28,47	28,33	29,585	29,29
24/07/2023	686.690	-0,18%	28,58	28,205	28,80	28,41
21/07/2023	518.762	1,50%	28,10	27,7501	28,52	28,46
20/07/2023	282.690	-0,43%	28,23	27,86	28,31	28,04
19/07/2023	388.924	0,68%	27,56	27,88	28,23	28,16
18/07/2023	541.129	1,56%	27,56	27,58	28,05	27,97
17/07/2023	773.573	-1,50%	27,87	27,22	27,87	27,54
14/07/2023	642.294	-1,58%	28,50	27,55	28,345	27,96
13/07/2023	914.533	-0,87%	28,79	28,23	28,795	28,41
12/07/2023	1.120.101	3,32%	28,295	28,28	28,77	28,67
11/07/2023	624.491	1,95%	27,51	27,44	27,865	27,75
10/07/2023	658.330	-1,88%	27,78	27,16	28,00	27,22
07/07/2023	1.584.672	4,40%	27,215	26,05	27,955	27,74
06/07/2023	692.547	-0,38%	27,215	26,05	26,60	26,57
05/07/2023	851.291	-3,30%	27,215	26,555	27,37	26,67
04/07/2023	537.479	2,07%	27,015	27,01	27,715	27,58
03/07/2023	537.479	2,07%	27,015	27,01	27,715	27,58
30/06/2023	959.863	-0,30%	27,32	26,98	27,34	27,02
29/06/2023	1.265.704	2,46%	26,37	26,28	27,25	27,10
28/06/2023	1.024.862	1,69%	25,60	25,77	26,50	26,45
27/06/2023	585.277	1,09%	25,60	25,53	26,1575	26,01
26/06/2023	807.745	1,30%	25,49	25,27	25,89	25,73
23/06/2023	1.389.229	1,40%	24,62	24,67	25,43	25,39
22/06/2023	489.019	0,02%	24,86	24,51	25,055	25,045
21/06/2023	778.377	-0,28%	24,86	24,65	25,315	25,04
20/06/2023	1.155.582	-1,30%	25,17	24,98	25,45	25,11
19/06/2023	731.254	-0,31%	25,55	25,2108	25,645	25,44
16/06/2023	731.254	-0,31%	25,55	25,2108	25,645	25,44
15/06/2023	613.927	0,99%	25,07	24,94	25,71	25,52
14/06/2023	492.024	-0,99%	25,60	25,00	25,76	25,27
13/06/2023	896.139	2,75%	25,285	25,25	26,02	25,76
12/06/2023	1.319.774	-0,08%	25,12	24,945	25,61	25,07
09/06/2023	1.066.185	-2,45%	25,71	24,93	25,73	25,09
08/06/2023	1.044.576	-2,98%	26,56	25,45	26,56	25,72
07/06/2023	753.899	0,11%	25,73	26,14	26,62	26,51
06/06/2023	1.173.574	4,09%	25,73	25,00	26,51	26,48
05/06/2023	911.562	-0,74%	25,60	25,00	25,58	25,44
02/06/2023	1.110.007	6,70%	24,50	24,47	25,77	25,629
01/06/2023	796.956	1,14%	23,74	23,525	24,19	24,02
31/05/2023	684.421	-1,67%	25,17	24,65	25,14	23,75
30/05/2023	684.421	-1,67%	25,17	24,65	25,14	24,69
29/05/2023	635.093	-0,67%	25,41	24,965	25,45	25,11
26/05/2023	635.093	-0,67%	25,41	24,965	25,45	25,11
25/05/2023	537.991	-0,79%	25,445	24,89	25,545	25,28
24/05/2023	432.915	-1,47%	25,75	25,38	25,83	25,48
23/05/2023	662.216	1,06%	25,66	25,59	26,15	25,86