HUNTSMAN CORP (HUN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	385.190	0,71%	25,55	25,46	25,74	25,59
19/05/2023	477.117	-1,51%	25,97	25,395	26,00	25,41
18/05/2023	535.015	1,50%	25,30	25,115	25,905	25,80
17/05/2023	594.975	2,54%	24,96	24,78	25,45	25,42
16/05/2023	354.333	-2,02%	25,08	24,765	25,2376	24,79
15/05/2023	375.384	0,96%	25,25	25,05	25,395	25,30
12/05/2023	220.284	0,12%	25,10	25,00	25,25	25,06
11/05/2023	669.913	-1,07%	24,97	24,80	25,345	25,03
10/05/2023	674.394	-0,67%	25,74	25,155	25,80	25,29
09/05/2023	883.427	-2,30%	25,84	25,345	25,86	25,46
08/05/2023	534.087	-2,20%	26,78	26,045	26,82	26,055
05/05/2023	1.085.705	0,71%	26,62	25,92	26,86	26,649
04/05/2023	1.023.353	0,84%	26,29	25,67	26,725	26,46
03/05/2023	451.842	-0,19%	26,46	26,22	26,80	26,24
02/05/2023	567.759	-1,65%	26,37	25,72	26,46	26,29
01/05/2023	581.358	-0,22%	26,89	26,47	26,94	26,73
28/04/2023	654.613	3,32%	25,85	26,00	26,88	26,79
27/04/2023	481.592	0,93%	25,88	25,635	26,035	25,93
26/04/2023	463.104	-1,04%	25,965	25,63	26,10	25,69
25/04/2023	395.022	-3,35%	26,67	25,855	26,75	25,96
24/04/2023	1.338.846	0,22%	26,82	26,76	27,11	26,86
21/04/2023	1.085.294	-1,80%	27,10	26,40	27,09	26,80
20/04/2023	627.115	-1,76%	27,585	27,06	27,805	27,29
19/04/2023	712.974	0,84%	27,39	27,20	27,83	27,78
18/04/2023	516.017	0,51%	27,65	27,255	27,72	27,55
17/04/2023	560.308	1,71%	26,965	26,81	27,445	27,41
14/04/2023	888.636	-2,14%	27,405	26,645	27,635	26,95
13/04/2023	1.733.233	2,69%	26,855	26,71	27,775	27,54
12/04/2023	425.627	-0,52%	27,275	26,695	27,33	26,82
11/04/2023	504.600	0,64%	26,95	26,885	27,185	26,96
10/04/2023	549.782	2,33%	26,19	26,18	26,89	26,79
06/04/2023	811.717	-1,43%	26,43	26,04	26,43	26,18
05/04/2023	729.866	-0,15%	26,44	26,15	26,56	26,56
04/04/2023	1.160.136	-2,46%	27,285	26,395	27,18	26,60
03/04/2023	1.055.064	-0,33%	27,58	26,905	27,695	27,27
31/03/2023	1.251.237	3,32%	26,59	26,55	27,385	27,36
30/03/2023	720.021	-1,45%	27,135	26,465	27,16	26,48
29/03/2023	1.121.860	0,00%	27,235	26,70	27,3405	26,87
28/03/2023	772.015	-0,15%	27,00	26,625	27,265	26,87
27/03/2023	974.619	0,00%	27,27	26,705	27,27	26,91
24/03/2023	1.282.413	0,90%	26,43	26,165	26,985	26,91
23/03/2023	1.165.164	-2,66%	27,60	26,475	27,78	26,67
22/03/2023	485.818	-2,98%	28,275	27,36	28,44	27,40
21/03/2023	812.415	1,11%	28,26	28,00	28,58	28,24
20/03/2023	1.070.622	0,87%	27,68	27,62	28,21	27,93
17/03/2023	1.706.482	-0,72%	27,68	27,18	27,86	27,69
16/03/2023	1.936.423	2,24%	26,94	26,75	27,97	27,89
15/03/2023	1.055.765	-1,84%	27,12	26,605	27,415	27,28
14/03/2023	1.050.809	3,30%	27,41	27,44	28,19	27,79
13/03/2023	1.178.907	-0,55%	26,41	26,37	27,51	27,14
10/03/2023	1.045.646	-1,69%	27,60	26,91	27,71	27,29
09/03/2023	719.094	-3,51%	28,71	27,73	28,93	27,76
08/03/2023	810.104	1,41%	28,32	28,23	28,90	28,77
07/03/2023	600.130	-2,51%	29,025	28,235	29,255	28,37
06/03/2023	966.242	-4,31%	30,45	28,84	30,395	29,10
03/03/2023	580.480	0,76%	30,22	30,01	30,515	30,41
02/03/2023	623.489	0,17%	29,95	29,735	30,30	30,18
01/03/2023	1.173.080	2,69%	29,51	29,38	30,23	30,13
28/02/2023	921.510	-0,61%	29,63	29,33	29,80	29,34
27/02/2023	750.276	0,44%	29,68	29,425	29,82	29,52
24/02/2023	1.831.600	1,52%	28,43	28,29	29,41	29,39
23/02/2023	736.180	0,04%	28,94	28,855	29,31	28,95
22/02/2023	841.128	0,35%	28,59	28,50	29,37	28,94
21/02/2023	2.677.341	-5,94%	29,65	28,255	29,94	28,84
20/02/2023	1.382.587	-0,62%	30,73	30,495	30,91	30,66
17/02/2023	1.382.587	-0,62%	30,73	30,495	30,91	30,66
16/02/2023	571.357	0,26%	30,38	30,18	31,20	30,85
15/02/2023	754.784	-0,42%	30,64	30,50	31,02	30,77
14/02/2023	781.412	-1,31%	31,00	30,81	31,28	30,90
13/02/2023	544.324	0,71%	31,27	30,88	31,555	31,31
10/02/2023	953.204	-1,61%	31,42	30,97	32,45	31,091
09/02/2023	554.233	-0,97%	32,35	31,485	32,45	31,60
08/02/2023	766.988	-0,31%	32,61	31,81	32,77	32,65
07/02/2023	436.868	0,74%	32,415	32,25	32,855	32,75
06/02/2023	679.453	-1,78%	32,75	31,98	32,75	32,51
03/02/2023	422.149	-0,45%	32,81	32,76	33,159	33,10
02/02/2023	1.148.953	1,84%	32,63	32,46	33,455	33,25
01/02/2023	729.341	3,03%	31,54	31,43	32,87	32,65
31/01/2023	513.546	2,42%	31,16	31,00	31,72	31,69
30/01/2023	549.321	-1,53%	31,07	30,88	31,45	30,94
27/01/2023	413.798	-0,98%	31,74	31,38	31,9261	31,42
26/01/2023	759.053	-0,35%	31,45	31,36	31,91	31,73
25/01/2023	531.963	0,00%	31,505	31,38	31,925	31,84
24/01/2023	658.263	-0,62%	31,71	31,41	32,02	31,84
23/01/2023	783.540	1,62%	31,55	31,40	32,125	32,04
20/01/2023	809.885	3,24%	30,615	30,25	31,56	31,53
19/01/2023	625.360	-0,07%	30,35	29,84	30,705	30,54
18/01/2023	956.521	-0,33%	30,95	30,495	31,18	30,56
17/01/2023	839.981	-1,49%	30,905	30,34	31,105	30,655
16/01/2023	532.888	-0,77%	30,98	30,91	31,20	31,12
13/01/2023	532.888	-0,77%	30,98	30,91	31,20	31,12
12/01/2023	508.208	0,97%	31,27	30,93	31,52	31,36
11/01/2023	791.769	0,32%	31,37	30,895	31,42	31,06
10/01/2023	630.369	0,91%	30,52	30,23	30,975	30,96
09/01/2023	782.245	-1,00%	31,17	30,665	31,40	30,68
06/01/2023	862.130	2,72%	30,13	30,13	31,035	30,59
05/01/2023	993.471	2,02%	29,04	28,70	29,84	29,78
04/01/2023	1.242.297	5,04%	27,99	27,94	29,265	29,19
03/01/2023	528.652	1,13%	27,555	27,33	27,90	27,79
02/01/2023	404.077	-0,76%	27,60	27,18	27,66	27,48