HUNTSMAN CORP (HUN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	404.077	-0,76%	27,60	27,18	27,66	27,48
29/12/2022	308.617	2,06%	27,10	27,09	27,75	27,69
28/12/2022	480.445	-2,31%	27,83	27,12	27,99	27,13
27/12/2022	755.079	0,54%	27,62	27,53	27,89	27,77
23/12/2022	121.305	1,77%	26,93	26,72	27,325	27,275
22/12/2022	458.360	-2,15%	27,15	26,25	27,11	26,80
21/12/2022	399.656	0,74%	27,47	27,24	27,55	27,39
20/12/2022	939.623	1,46%	26,93	26,69	27,765	27,19
19/12/2022	643.452	-1,36%	27,30	26,665	27,485	26,80
16/12/2022	718.926	1,23%	26,72	26,58	27,24	27,17
15/12/2022	614.060	-3,49%	27,40	26,79	27,29	26,84
14/12/2022	416.269	-1,48%	28,01	27,72	28,28	27,81
13/12/2022	682.323	1,54%	28,87	28,41	29,28	28,44
12/12/2022	946.879	-0,39%	28,07	27,65	28,08	28,01
09/12/2022	834.755	-1,18%	27,98	27,83	28,455	27,55
08/12/2022	463.374	-1,17%	28,48	27,79	28,63	27,88
07/12/2022	603.871	0,36%	28,07	27,87	28,425	28,21
06/12/2022	1.953.431	-0,39%	28,26	27,745	28,555	28,11
05/12/2022	2.333.820	-0,42%	28,11	27,95	28,58	28,22
02/12/2022	2.604.283	2,68%	27,61	27,36	28,505	28,34
01/12/2022	2.959.224	-0,65%	27,98	27,56	28,155	27,60
30/11/2022	2.961.701	0,80%	27,45	26,755	27,77	27,78
29/11/2022	4.104.202	-0,25%	28,17	27,31	27,86	27,56
28/11/2022	2.478.491	-3,67%	28,17	27,47	28,235	27,57
25/11/2022	867.752	0,18%	28,52	28,43	28,91	28,62
24/11/2022	1.705.291	0,18%	28,49	28,41	28,74	28,57
23/11/2022	1.705.291	0,18%	28,49	28,41	28,74	28,57
22/11/2022	2.699.304	4,09%	27,68	27,67	28,61	28,52
21/11/2022	2.608.959	-0,04%	27,01	26,76	27,60	27,40
18/11/2022	2.236.754	0,88%	27,54	27,08	27,57	27,41
17/11/2022	3.674.953	-2,90%	27,33	26,995	27,52	27,17
16/11/2022	3.796.759	-0,85%	28,00	27,66	28,21	27,98
15/11/2022	2.262.049	-2,22%	29,29	28,18	29,42	28,20
14/11/2022	715.599	-0,62%	28,85	28,50	29,485	28,84
11/11/2022	976.663	4,65%	27,94	28,22	29,375	29,02
10/11/2022	1.732.344	7,61%	26,83	26,61	27,825	27,73
09/11/2022	519.532	-3,54%	26,47	25,765	26,56	25,775
08/11/2022	1.227.482	0,00%	27,02	26,375	27,06	26,72
07/11/2022	840.165	-1,49%	26,02	26,60	27,50	26,715
04/11/2022	1.696.449	4,65%	26,02	25,36	27,92	27,135
03/11/2022	1.090.261	-1,93%	26,02	25,61	26,36	25,93
02/11/2022	1.014.253	-2,33%	27,05	26,43	27,47	26,44
01/11/2022	1.453.417	1,16%	27,055	26,82	27,37	27,07
31/10/2022	1.189.014	-1,11%	26,91	26,725	27,18	26,76
28/10/2022	1.359.745	-0,95%	27,27	26,6601	27,51	27,07
27/10/2022	649.575	-0,22%	27,66	27,175	27,86	27,33
26/10/2022	553.041	-1,44%	27,98	27,37	28,07	27,39
25/10/2022	548.748	1,54%	27,20	27,17	27,99	27,79
24/10/2022	959.591	1,09%	27,26	26,91	27,65	27,375
21/10/2022	761.498	3,10%	26,43	26,37	27,205	27,075
20/10/2022	821.468	0,08%	26,30	26,10	27,26	26,27
19/10/2022	850.239	-2,16%	26,64	26,22	27,03	26,25
18/10/2022	785.013	2,21%	26,64	26,55	27,34	26,80
17/10/2022	704.672	1,35%	26,64	26,00	26,805	26,22
14/10/2022	774.392	-0,50%	26,39	25,555	26,48	25,87
13/10/2022	1.059.524	1,48%	25,64	24,90	26,65	26,00
12/10/2022	586.987	-0,23%	25,64	25,48	26,045	25,62
11/10/2022	996.855	0,71%	25,1864	25,00	26,01	25,68
10/10/2022	441.615	0,63%	25,395	25,395	25,77	25,50
07/10/2022	641.437	-1,97%	25,60	25,22	25,89	25,34
06/10/2022	1.025.681	-3,73%	26,64	25,775	26,67	25,83
05/10/2022	1.233.210	1,86%	26,34	25,7263	26,935	26,83
04/10/2022	927.267	3,05%	25,56	25,56	26,575	26,34
03/10/2022	647.575	4,16%	24,54	24,54	25,7725	25,56
30/09/2022	624.228	-0,04%	24,63	24,40	24,9979	24,54
29/09/2022	831.806	-0,71%	24,46	24,24	24,78	24,575
28/09/2022	1.162.513	2,61%	24,08	24,00	24,85	24,75
27/09/2022	654.707	0,50%	24,15	23,82	24,425	24,12
26/09/2022	1.556.854	0,21%	24,15	23,75	24,505	24,00
23/09/2022	1.118.405	-2,88%	24,15	23,54	24,30	23,95
22/09/2022	1.009.941	0,53%	24,68	24,32	24,765	24,66
21/09/2022	838.569	-2,74%	25,39	24,51	25,61	24,53
20/09/2022	1.313.095	-2,21%	25,02	24,672	25,37	25,22
19/09/2022	1.263.618	0,43%	25,02	25,00	25,92	25,79
16/09/2022	2.164.657	-3,21%	25,18	24,87	25,92	25,66
15/09/2022	1.548.869	0,61%	26,29	26,245	26,95	26,51
14/09/2022	1.429.696	0,85%	26,05	25,44	26,38	26,35
13/09/2022	996.497	-6,15%	27,10	26,25	27,48	26,325
12/09/2022	1.220.956	2,80%	27,07	27,8714	28,44	28,045
09/09/2022	944.873	7,80%	27,07	26,99	27,51	28,62
08/09/2022	807.712	-0,38%	26,54	26,10	26,89	26,55
07/09/2022	1.013.895	0,00%	26,54	26,40	26,79	26,60
06/09/2022	917.222	-1,85%	27,275	26,505	27,52	26,60
05/09/2022	800.100	-0,95%	28,10	26,97	28,25	27,10
02/09/2022	800.100	-0,95%	28,10	26,97	28,25	27,10
01/09/2022	1.145.507	-2,36%	28,76	26,896	27,88	27,36
31/08/2022	762.254	-2,64%	28,76	27,965	28,86	28,02
30/08/2022	483.735	-1,41%	29,25	28,255	29,315	28,78
29/08/2022	668.376	-0,65%	28,925	28,63	29,60	29,19
26/08/2022	661.712	-3,42%	30,47	29,355	30,71	29,38
25/08/2022	769.588	3,68%	29,59	29,51	30,42	30,42
24/08/2022	660.973	-2,10%	29,865	29,12	29,965	29,33
23/08/2022	1.035.962	1,53%	29,72	29,62	30,235	29,96
22/08/2022	682.094	-3,66%	30,01	29,39	30,07	29,51
19/08/2022	1.337.323	-2,27%	30,83	30,32	31,239	30,63
18/08/2022	1.696.986	1,65%	30,83	30,71	31,59	31,34
17/08/2022	1.987.552	-0,52%	30,51	30,27	30,85	30,83
16/08/2022	1.809.338	5,18%	29,63	29,73	31,07	30,975
15/08/2022	911.660	-1,93%	29,63	29,425	29,89	29,45
12/08/2022	987.145	1,11%	29,88	29,675	30,05	30,03