HUNTSMAN CORP (HUN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
2.342.172 |
3,57%
|
13,65
|
12,65
|
13,93
|
13,36
|
| 23/04/2025 |
2.084.770 |
-1,38%
|
13,02
|
12,81
|
13,93
|
12,90
|
| 22/04/2025 |
3.755.119 |
2,43%
|
12,85
|
12,51
|
13,18
|
13,08
|
| 21/04/2025 |
2.868.455 |
-2,07%
|
12,92
|
12,51
|
12,97
|
12,77
|
| 17/04/2025 |
1.387.657 |
1,48%
|
13,115
|
12,65
|
13,315
|
13,04
|
| 16/04/2025 |
2.066.296 |
-1,91%
|
13,38
|
12,65
|
13,575
|
12,85
|
| 15/04/2025 |
1.605.045 |
-4,52%
|
13,94
|
13,055
|
13,575
|
13,10
|
| 14/04/2025 |
1.434.612 |
0,51%
|
13,37
|
13,355
|
14,04
|
13,72
|
| 11/04/2025 |
1.956.713 |
1,56%
|
13,21
|
12,985
|
13,675
|
13,65
|
| 10/04/2025 |
2.275.433 |
-5,75%
|
13,68
|
12,85
|
13,775
|
13,44
|
| 09/04/2025 |
4.581.584 |
16,25%
|
11,95
|
11,90
|
14,37
|
14,26
|
| 08/04/2025 |
2.542.465 |
-6,45%
|
13,675
|
11,99
|
13,85
|
12,25
|
| 07/04/2025 |
2.700.021 |
-2,46%
|
13,36
|
12,395
|
13,80
|
13,10
|
| 04/04/2025 |
3.572.919 |
-3,31%
|
13,30
|
12,47
|
13,6155
|
13,43
|
| 03/04/2025 |
2.571.927 |
-10,54%
|
14,77
|
13,705
|
14,905
|
13,89
|
| 02/04/2025 |
1.775.277 |
0,58%
|
15,345
|
15,28
|
15,65
|
15,52
|
| 01/04/2025 |
1.496.091 |
-2,28%
|
15,63
|
15,23
|
15,62
|
15,43
|
| 31/03/2025 |
2.551.810 |
-0,19%
|
15,60
|
15,22
|
15,975
|
15,79
|
| 28/03/2025 |
2.123.937 |
-2,35%
|
16,045
|
15,525
|
16,085
|
15,82
|
| 27/03/2025 |
2.414.856 |
0,56%
|
16,13
|
15,61
|
16,27
|
16,20
|
| 26/03/2025 |
845.052 |
-0,19%
|
16,12
|
15,92
|
16,38
|
16,09
|
| 25/03/2025 |
954.818 |
-1,89%
|
16,41
|
16,07
|
16,52
|
16,12
|
| 24/03/2025 |
1.462.271 |
0,98%
|
16,41
|
16,30
|
16,76
|
16,43
|
| 21/03/2025 |
1.464.063 |
-0,43%
|
16,11
|
15,79
|
16,32
|
16,27
|
| 20/03/2025 |
1.794.927 |
-2,80%
|
16,60
|
16,05
|
16,715
|
16,34
|
| 19/03/2025 |
2.595.590 |
-3,61%
|
17,155
|
16,69
|
17,17
|
16,81
|
| 18/03/2025 |
977.193 |
-1,33%
|
17,71
|
17,30
|
17,76
|
17,44
|
| 17/03/2025 |
1.706.359 |
2,20%
|
17,32
|
17,345
|
17,88
|
17,66
|
| 14/03/2025 |
1.653.982 |
3,60%
|
16,45
|
17,0301
|
17,48
|
17,28
|
| 13/03/2025 |
1.632.452 |
2,48%
|
16,45
|
16,565
|
17,27
|
16,68
|
| 12/03/2025 |
2.224.214 |
-5,11%
|
17,49
|
16,365
|
17,525
|
16,52
|
| 11/03/2025 |
1.922.986 |
0,87%
|
17,36
|
16,775
|
17,57
|
17,41
|
| 10/03/2025 |
1.747.071 |
-0,26%
|
17,70
|
17,20
|
17,78
|
17,26
|
| 07/03/2025 |
2.291.347 |
-2,81%
|
17,60
|
16,85
|
17,725
|
17,31
|
| 06/03/2025 |
1.976.174 |
2,01%
|
17,60
|
17,35
|
18,08
|
17,81
|
| 05/03/2025 |
3.334.644 |
8,85%
|
16,37
|
16,36
|
17,80
|
17,46
|
| 04/03/2025 |
2.217.156 |
0,00%
|
15,81
|
15,46
|
16,42
|
16,04
|
| 03/03/2025 |
1.081.989 |
-5,35%
|
17,16
|
16,015
|
17,22
|
16,04
|
| 28/02/2025 |
1.332.361 |
0,12%
|
17,03
|
16,70
|
17,12
|
16,93
|
| 27/02/2025 |
1.558.428 |
-1,69%
|
17,03
|
16,79
|
17,205
|
16,91
|
| 26/02/2025 |
1.113.307 |
-2,77%
|
17,66
|
17,12
|
17,795
|
17,20
|
| 25/02/2025 |
1.875.569 |
0,80%
|
17,61
|
17,605
|
18,04
|
17,69
|
| 24/02/2025 |
1.558.798 |
-0,34%
|
17,93
|
17,54
|
17,715
|
17,55
|
| 21/02/2025 |
1.168.040 |
-1,01%
|
17,97
|
17,52
|
18,12
|
17,61
|
| 20/02/2025 |
1.923.406 |
-1,44%
|
18,21
|
17,66
|
18,53
|
17,78
|
| 19/02/2025 |
2.421.439 |
1,35%
|
16,625
|
17,345
|
18,20
|
18,04
|
| 18/02/2025 |
3.584.598 |
4,77%
|
16,625
|
16,50
|
18,35
|
17,80
|
| 17/02/2025 |
997.542 |
0,00%
|
17,32
|
16,875
|
17,44
|
16,99
|
| 14/02/2025 |
2.686.685 |
0,06%
|
16,80
|
16,87
|
17,455
|
16,97
|
| 13/02/2025 |
1.642.995 |
1,25%
|
16,53
|
16,71
|
17,17
|
16,98
|
| 12/02/2025 |
1.904.098 |
-0,59%
|
16,53
|
16,43
|
16,84
|
16,77
|
| 11/02/2025 |
1.471.559 |
-0,71%
|
17,28
|
16,625
|
16,90
|
16,87
|
| 10/02/2025 |
1.446.349 |
-0,18%
|
17,28
|
16,944
|
17,21
|
16,99
|
| 07/02/2025 |
1.738.529 |
-1,28%
|
16,44
|
16,93
|
17,32
|
17,02
|
| 06/02/2025 |
2.707.995 |
5,64%
|
16,44
|
16,32
|
17,26
|
17,24
|
| 05/02/2025 |
981.571 |
-1,15%
|
16,44
|
16,1001
|
16,415
|
16,32
|
| 04/02/2025 |
885.632 |
2,17%
|
16,08
|
16,07
|
16,62
|
16,51
|
| 03/02/2025 |
2.012.986 |
-3,98%
|
16,375
|
15,67
|
16,435
|
16,16
|
| 31/01/2025 |
128.953 |
-1,74%
|
17,06
|
16,83
|
17,245
|
16,83
|
| 30/01/2025 |
1.814.613 |
-1,03%
|
17,40
|
16,76
|
17,49
|
17,28
|
| 29/01/2025 |
909.930 |
-0,46%
|
17,40
|
17,30
|
17,70
|
17,46
|
| 28/01/2025 |
1.110.304 |
1,15%
|
17,40
|
17,325
|
17,71
|
17,54
|
| 27/01/2025 |
1.163.702 |
0,81%
|
17,28
|
16,94
|
17,40
|
17,34
|
| 24/01/2025 |
621.578 |
-0,92%
|
17,50
|
17,175
|
17,55
|
17,20
|
| 23/01/2025 |
870.292 |
-0,69%
|
17,46
|
17,26
|
17,59
|
17,36
|
| 22/01/2025 |
504.833 |
-2,46%
|
17,81
|
17,46
|
17,825
|
17,48
|
| 21/01/2025 |
1.059.626 |
0,28%
|
17,49
|
17,83
|
18,09
|
17,92
|
| 20/01/2025 |
1.358.685 |
0,00%
|
17,49
|
17,49
|
17,92
|
17,87
|
| 17/01/2025 |
2.439.826 |
2,64%
|
17,52
|
17,51
|
17,92
|
17,85
|
| 16/01/2025 |
1.118.666 |
0,12%
|
17,23
|
17,14
|
17,42
|
17,41
|
| 15/01/2025 |
3.398.358 |
3,64%
|
17,23
|
17,10
|
17,67
|
17,39
|
| 14/01/2025 |
1.311.970 |
0,48%
|
16,91
|
16,74
|
17,13
|
16,78
|
| 13/01/2025 |
2.032.298 |
3,02%
|
16,20
|
16,13
|
16,755
|
16,70
|
| 10/01/2025 |
2.063.083 |
-1,82%
|
16,13
|
15,95
|
16,32
|
16,21
|
| 09/01/2025 |
1.246.723 |
-2,60%
|
16,77
|
16,48
|
16,835
|
16,51
|
| 08/01/2025 |
1.243.391 |
-2,65%
|
16,77
|
16,48
|
16,835
|
16,5199
|
| 07/01/2025 |
988.285 |
-0,24%
|
17,18
|
16,915
|
17,35
|
16,96
|
| 06/01/2025 |
997.656 |
0,00%
|
17,18
|
16,92
|
17,35
|
17,00
|
| 03/01/2025 |
1.086.747 |
-2,52%
|
17,445
|
17,00
|
17,465
|
17,00
|
| 02/01/2025 |
790.644 |
-3,27%
|
18,09
|
17,36
|
18,145
|
17,44
|
| 31/12/2024 |
0 |
2,62%
|
17,68
|
17,68
|
18,045
|
18,03
|
| 30/12/2024 |
929.790 |
-1,18%
|
17,65
|
17,41
|
17,99
|
17,99
|
| 27/12/2024 |
993.199 |
-1,28%
|
17,99
|
17,73
|
18,13
|
17,78
|
| 26/12/2024 |
484.881 |
-0,61%
|
18,06
|
17,95
|
18,18
|
18,01
|
| 24/12/2024 |
0 |
-0,06%
|
17,99
|
17,8901
|
18,13
|
18,12
|
| 23/12/2024 |
1.329.411 |
-0,71%
|
18,29
|
17,92
|
18,305
|
18,13
|
| 20/12/2024 |
1.174.942 |
2,35%
|
18,16
|
17,76
|
18,39
|
18,26
|
| 19/12/2024 |
1.596.420 |
-2,30%
|
18,16
|
17,67
|
18,41
|
17,88
|
| 18/12/2024 |
0 |
-1,40%
|
18,50
|
18,24
|
18,85
|
18,30
|
| 17/12/2024 |
2.541.293 |
-1,33%
|
18,65
|
18,405
|
19,00
|
18,56
|
| 16/12/2024 |
1.013.320 |
-1,26%
|
18,78
|
18,66
|
19,0519
|
18,81
|
| 13/12/2024 |
872.247 |
-0,11%
|
19,34
|
18,67
|
19,07
|
19,05
|
| 12/12/2024 |
499.960 |
-0,41%
|
19,34
|
19,07
|
19,5658
|
19,07
|
| 11/12/2024 |
520.442 |
-1,52%
|
19,72
|
19,34
|
19,78
|
19,40
|
| 10/12/2024 |
629.557 |
-2,76%
|
20,29
|
19,615
|
20,20
|
19,70
|
| 09/12/2024 |
2.135.829 |
1,89%
|
20,29
|
20,165
|
20,93
|
20,26
|
| 06/12/2024 |
1.363.367 |
-1,00%
|
20,25
|
19,725
|
20,255
|
19,88
|
| 05/12/2024 |
2.000.575 |
-0,84%
|
20,225
|
20,00
|
20,56
|
20,08
|
| 04/12/2024 |
2.317.965 |
2,22%
|
19,905
|
19,65
|
20,43
|
20,25
|
| 03/12/2024 |
2.284.391 |
0,28%
|
19,80
|
19,65
|
20,09
|
19,81
|
