BiG | O banco que entende os seus valores.

Eastman Chemical Co (EMN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
25/03/2026	502.383	2,07%	70,79	70,06	71,64	71,40
24/03/2026	428.668	2,85%	67,88	67,11	70,69	69,95
23/03/2026	670.016	4,15%	68,19	66,70	68,88	68,01
20/03/2026	756.484	-5,08%	68,76	64,59	69,17	65,33
19/03/2026	1.108.963	-0,22%	70,00	66,835	70,00	68,76
18/03/2026	1.125.338	-3,32%	71,26	68,85	71,70	68,91
17/03/2026	746.594	2,44%	69,57	69,57	72,19	71,27
16/03/2026	726.532	0,46%	69,25	69,25	70,99	69,57
13/03/2026	868.186	-0,72%	70,65	69,18	72,28	69,25
12/03/2026	1.616.095	4,24%	67,24	66,36	70,78	69,75
11/03/2026	812.664	-2,17%	69,15	67,07	69,70	67,72
10/03/2026	728.682	-0,55%	69,03	68,935	70,85	69,22
09/03/2026	1.222.724	-1,07%	69,40	67,00	70,65	69,60
06/03/2026	683.100	-2,58%	71,00	69,195	71,54	70,33
05/03/2026	714.591	-1,74%	72,50	71,695	75,34	72,18
04/03/2026	643.428	-0,96%	74,24	73,205	75,18	73,45
03/03/2026	822.144	-1,49%	73,00	71,31	74,545	74,16
02/03/2026	960.281	-0,31%	75,51	71,59	76,00	75,28
27/02/2026	574.038	0,39%	74,87	73,535	75,76	75,51
26/02/2026	594.391	-0,33%	75,00	74,095	76,9899	75,22
25/02/2026	718.003	-2,14%	77,14	74,88	78,07	75,47
24/02/2026	489.378	0,72%	76,00	76,00	77,98	77,12
23/02/2026	775.423	-3,27%	78,3244	75,90	79,0165	76,57
20/02/2026	640.921	1,46%	77,059	76,92	79,7885	79,16
19/02/2026	821.998	-2,79%	80,35	77,26	80,35	78,02
18/02/2026	718.601	1,45%	79,11	79,11	81,14	80,26
17/02/2026	536.548	-1,21%	79,50	78,6105	80,40	79,11
13/02/2026	733.389	0,34%	79,81	79,355	80,85	80,08
12/02/2026	822.875	-1,91%	81,69	79,28	83,47	79,81
11/02/2026	714.178	0,96%	81,40	80,61	82,88	81,36
10/02/2026	983.357	2,82%	78,38	78,38	81,795	80,59
09/02/2026	732.735	1,71%	77,24	76,66	78,77	78,38
06/02/2026	671.631	1,77%	77,63	76,2201	78,09	77,06
05/02/2026	1.025.860	-3,07%	78,49	75,08	78,49	76,08
04/02/2026	1.779.736	3,41%	76,10	76,10	79,31	78,49
03/02/2026	2.166.794	6,18%	71,30	71,16	76,11	75,90
02/02/2026	1.231.442	3,12%	69,00	68,39	72,26	71,48
30/01/2026	2.163.384	0,48%	68,25	67,82	72,38	69,32
29/01/2026	1.148.327	-0,06%	69,03	67,5064	70,68	68,99
28/01/2026	1.268.719	0,16%	68,92	68,14	70,00	69,03
27/01/2026	977.574	0,04%	68,89	68,30	69,53	68,92
26/01/2026	648.265	0,28%	69,42	68,34	69,42	68,89
23/01/2026	542.648	-0,35%	68,90	68,1468	69,91	68,71
22/01/2026	794.243	0,95%	68,30	67,96	69,6699	68,95
21/01/2026	839.276	3,19%	70,1265	66,25	70,1265	68,30
20/01/2026	1.111.946	-3,61%	67,61	65,37	67,61	66,19
16/01/2026	593.444	-2,22%	69,2015	67,91	70,73	68,67
15/01/2026	654.573	1,36%	70,4605	68,6473	70,4605	70,23
14/01/2026	906.447	1,79%	68,00	68,00	69,8413	69,29
13/01/2026	542.815	-0,48%	68,40	67,32	69,19	68,07
12/01/2026	706.256	-0,52%	68,84	67,455	69,12	68,40
09/01/2026	669.637	-0,03%	69,14	67,55	69,14	68,76
08/01/2026	1.149.330	3,82%	66,25	65,51	70,31	68,78
07/01/2026	932.294	-3,03%	67,88	65,825	68,49	66,25
06/01/2026	1.164.246	5,51%	64,75	64,47	68,38	68,32
05/01/2026	618.225	0,64%	64,755	64,1825	65,75	64,75
02/01/2026	433.596	0,80%	64,58	63,305	64,58	64,34
31/12/2025	448.287	-0,78%	64,60	63,741	64,60	63,83
30/12/2025	479.996	0,96%	63,75	63,475	64,435	63,85
29/12/2025	516.719	0,32%	63,67	63,0301	64,00	63,72
26/12/2025	378.787	1,05%	62,86	62,58	63,59	63,52
24/12/2025	201.381	0,59%	62,9319	62,42	62,99	62,86
23/12/2025	490.428	-1,23%	63,113	62,26	63,68	62,49
22/12/2025	746.273	-0,46%	62,6668	62,6668	64,50	63,27
19/12/2025	650.944	-0,92%	62,25	62,25	63,835	63,56
18/12/2025	496.064	0,34%	65,00	63,7101	65,00	64,15
17/12/2025	707.008	0,44%	63,82	63,4001	65,25	63,93
16/12/2025	872.602	-0,39%	62,17	62,17	64,62	63,65
15/12/2025	890.793	-0,51%	64,55	62,975	64,6925	63,95
12/12/2025	1.109.206	-1,09%	65,84	64,28	66,10	64,28
11/12/2025	1.228.659	1,38%	64,96	64,24	65,98	65,84
10/12/2025	924.283	6,13%	61,21	61,21	65,08	64,96
09/12/2025	1.233.468	1,32%	60,51	60,20	61,99	61,21
08/12/2025	974.657	-1,82%	62,29	60,20	62,29	60,41
05/12/2025	832.448	1,43%	61,20	60,81	62,8404	61,53
04/12/2025	827.085	-1,48%	61,11	60,285	61,81	60,66
03/12/2025	821.317	0,95%	60,99	60,4841	62,2014	61,57
02/12/2025	1.599.105	-1,55%	62,02	58,80	62,60	60,99
01/12/2025	776.951	-0,18%	61,64	61,52	63,04	61,95
28/11/2025	287.709	0,07%	61,25	60,3846	62,255	62,08
26/11/2025	541.751	1,04%	61,01	60,37	61,735	61,25
25/11/2025	945.482	3,22%	59,12	58,76	61,26	60,62
24/11/2025	675.357	-1,34%	60,00	58,40	60,00	58,73
21/11/2025	846.758	5,55%	57,50	56,625	60,08	59,53
20/11/2025	849.614	-1,86%	58,15	56,12	58,15	56,37
19/11/2025	642.382	-0,12%	57,61	56,885	58,06	57,44
18/11/2025	890.947	0,10%	57,50	56,74	58,035	57,51
17/11/2025	1.055.087	-4,63%	59,68	57,44	60,26	57,49
14/11/2025	981.994	-3,94%	62,00	60,02	62,03	60,25
13/11/2025	751.900	2,92%	60,94	60,9196	62,98	62,72
12/11/2025	507.279	0,02%	61,84	60,71	61,84	60,94
11/11/2025	737.772	-0,98%	61,53	60,89	61,91	60,93
10/11/2025	953.282	0,46%	61,98	60,28	61,98	61,53
07/11/2025	1.108.511	2,69%	59,25	59,25	61,45	61,25
06/11/2025	1.191.348	-2,48%	61,09	59,38	61,4299	59,64
05/11/2025	1.381.142	0,51%	61,60	60,14	61,92	61,09
04/11/2025	2.848.775	5,03%	57,50	56,81	61,55	60,74
03/11/2025	2.602.833	-2,74%	59,1142	57,54	59,50	57,89
31/10/2025	1.452.136	-0,44%	59,47	58,70	59,90	59,52
30/10/2025	1.225.007	-2,29%	61,00	59,275	61,00	59,72