Eastman Chemical Co (EMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/04/2025	826.513	0,70%	75,80	74,80	77,105	76,24
28/04/2025	991.546	-0,17%	75,60	74,80	77,105	75,71
25/04/2025	1.086.795	-6,16%	78,95	75,3336	81,09	75,84
24/04/2025	964.206	2,51%	81,49	78,32	82,99	80,82
23/04/2025	636.983	-0,57%	77,96	77,71	82,99	78,84
22/04/2025	1.017.118	3,05%	76,425	75,455	79,38	79,29
21/04/2025	688.967	0,23%	79,96	75,455	79,96	76,94
17/04/2025	892.799	-0,04%	77,61	75,945	78,87	76,76
16/04/2025	464.253	-1,15%	79,02	75,945	79,33	76,79
15/04/2025	1.277.755	-2,13%	79,02	76,88	79,33	77,68
14/04/2025	603.923	1,30%	75,95	78,48	80,46	79,37
11/04/2025	1.140.690	3,04%	75,95	74,63	78,82	78,35
10/04/2025	1.114.753	-6,68%	79,02	73,3701	79,4225	76,04
09/04/2025	1.626.304	12,06%	71,76	71,305	82,0247	81,48
08/04/2025	2.137.292	-1,49%	77,81	70,90	76,605	72,70
07/04/2025	1.211.561	-2,49%	77,81	70,91	78,26	73,65
04/04/2025	1.458.478	-5,56%	77,81	73,775	78,29	75,53
03/04/2025	778.828	-9,49%	85,52	79,815	85,61	79,98
02/04/2025	391.394	0,24%	87,59	86,775	88,73	88,29
01/04/2025	649.066	-0,03%	87,84	87,15	88,525	88,08
31/03/2025	587.784	1,22%	86,585	85,975	88,53	88,11
28/03/2025	434.306	-2,10%	89,255	86,50	89,05	87,05
27/03/2025	567.068	-0,73%	89,07	87,78	89,55	88,92
26/03/2025	410.646	0,24%	89,82	89,01	90,31	89,55
25/03/2025	662.947	-0,83%	90,36	89,065	90,95	89,34
24/03/2025	621.489	1,58%	89,72	88,57	90,63	90,09
21/03/2025	560.818	-1,32%	90,55	87,44	89,3817	88,69
20/03/2025	453.584	-1,64%	90,55	89,495	91,27	89,88
19/03/2025	455.094	0,12%	91,47	90,79	91,975	91,38
18/03/2025	343.042	0,04%	90,89	90,33	91,88	91,27
17/03/2025	544.349	0,09%	89,68	89,68	91,67	91,16
14/03/2025	459.661	1,53%	91,56	90,78	92,06	91,08
13/03/2025	587.372	-2,02%	92,58	89,61	94,11	89,71
12/03/2025	472.310	-2,24%	95,12	92,33	95,71	92,41
11/03/2025	617.202	-2,60%	96,98	93,20	97,005	94,53
10/03/2025	321.299	-1,81%	98,025	96,23	99,81	97,05
07/03/2025	413.712	1,91%	96,34	96,28	99,19	98,79
06/03/2025	375.269	-0,81%	96,46	96,15	98,07	96,94
05/03/2025	598.802	4,96%	94,28	92,175	98,22	97,73
04/03/2025	495.157	-1,43%	93,55	92,175	94,44	93,11
03/03/2025	504.294	-3,46%	98,56	94,12	99,085	94,46
28/02/2025	320.491	0,98%	97,555	96,95	98,46	97,85
27/02/2025	424.266	-1,31%	97,555	96,77	98,19	96,90
26/02/2025	462.418	-0,75%	98,50	98,01	100,30	98,19
25/02/2025	414.874	0,71%	98,50	98,0527	100,14	98,93
24/02/2025	314.869	-0,48%	101,12	98,12	98,90	98,23
21/02/2025	329.599	-1,83%	101,12	98,60	101,00	98,70
20/02/2025	329.152	-0,69%	102,145	99,90	101,81	100,56
19/02/2025	479.368	-2,14%	102,145	100,91	102,91	101,26
18/02/2025	622.233	2,44%	101,90	101,01	103,82	103,47
17/02/2025	0	-0,56%	101,90	100,99	102,49	101,01
14/02/2025	396.706	-0,56%	101,90	100,99	102,49	101,01
13/02/2025	337.947	0,30%	101,88	100,95	102,16	101,58
12/02/2025	589.565	0,53%	99,38	99,38	102,13	101,28
11/02/2025	493.839	1,71%	99,07	99,255	100,99	100,75
10/02/2025	452.405	-0,16%	99,75	98,63	99,85	99,06
07/02/2025	435.946	-2,02%	100,85	99,16	100,875	99,22
06/02/2025	496.125	-0,52%	101,29	100,41	102,38	101,26
05/02/2025	581.148	0,00%	102,385	100,94	102,84	101,79
04/02/2025	858.911	0,99%	102,385	101,57	102,93	101,79
03/02/2025	1.219.800	1,14%	100,305	96,54	102,21	100,79
31/01/2025	1.455.112	7,51%	100,305	97,38	101,44	99,65
30/01/2025	719.656	-0,03%	92,21	90,75	92,67	92,67
29/01/2025	306.808	0,03%	92,21	92,29	93,51	92,70
28/01/2025	506.811	-0,79%	93,56	92,06	94,365	92,67
27/01/2025	596.702	1,39%	92,88	91,78	93,53	93,41
24/01/2025	528.500	-1,07%	93,36	91,88	93,52	92,13
23/01/2025	547.710	1,03%	93,62	91,76	93,43	93,13
22/01/2025	542.888	-2,33%	93,62	92,0001	94,29	92,18
21/01/2025	504.664	1,26%	93,82	93,40	94,85	94,38
20/01/2025	0	1,60%	92,38	92,045	94,13	93,21
17/01/2025	438.586	1,60%	92,38	92,045	94,13	93,21
16/01/2025	370.408	-0,28%	93,845	90,80	92,14	91,74
15/01/2025	767.858	0,03%	90,405	91,06	94,2249	92,00
14/01/2025	476.337	3,20%	87,14	89,90	92,16	91,97
13/01/2025	513.653	2,16%	87,14	87,10	89,1499	89,12
10/01/2025	648.803	-1,07%	87,98	86,725	88,31	87,24
09/01/2025	430.274	-1,12%	87,98	86,91	88,68	88,18
08/01/2025	410.223	-0,34%	87,98	86,91	88,68	87,49
07/01/2025	608.139	-0,19%	88,87	87,81	90,155	88,48
06/01/2025	469.662	-0,02%	88,87	88,45	90,11	88,65
03/01/2025	564.550	0,17%	88,87	87,89	89,08	88,67
02/01/2025	582.373	-3,07%	91,335	88,10	91,515	88,52
31/12/2024	0	0,56%	91,535	90,71	92,35	91,32
30/12/2024	565.165	-1,01%	90,97	90,10	91,66	91,32
27/12/2024	532.577	0,25%	90,97	91,2238	92,70	91,74
26/12/2024	347.688	-0,07%	90,97	90,92	91,91	91,51
24/12/2024	0	0,54%	90,97	90,82	91,72	91,57
23/12/2024	561.692	-0,60%	94,64	90,28	92,12	91,21
20/12/2024	507.039	1,87%	94,64	88,88	92,17	91,76
19/12/2024	520.269	-1,01%	94,64	90,01	92,27	90,03
18/12/2024	0	-4,62%	94,64	90,89	95,615	90,95
17/12/2024	680.749	-1,15%	96,05	94,99	97,275	95,35
16/12/2024	582.157	-1,24%	100,12	96,2497	97,83	96,46
13/12/2024	613.681	-1,24%	100,12	97,67	99,305	97,67
12/12/2024	649.500	0,41%	100,12	99,04	100,385	99,74
11/12/2024	821.803	0,01%	100,12	98,86	100,0875	99,33
10/12/2024	775.972	-0,76%	99,90	98,18	100,86	99,32
09/12/2024	671.356	-0,99%	102,00	99,948	102,54	100,08
06/12/2024	697.803	-0,43%	102,12	100,545	102,58	101,07