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 > >>
29/10/2025	945.699	-3,60%	63,37	60,795	63,37	61,08
28/10/2025	1.134.311	-0,66%	62,3508	62,3508	63,97	63,36
27/10/2025	825.845	1,72%	63,90	63,02	64,17	63,78
24/10/2025	620.152	-0,60%	63,08	62,59	63,90	62,70
23/10/2025	827.424	3,07%	61,6877	61,6877	63,9268	63,08
22/10/2025	585.310	-1,53%	62,15	61,03	62,225	61,20
21/10/2025	769.255	0,99%	61,54	61,00	62,55	62,15
20/10/2025	665.469	0,42%	62,1258	61,32	62,501	61,54
17/10/2025	594.769	1,86%	60,68	59,4241	61,425	61,28
16/10/2025	726.734	-0,84%	61,47	59,50	61,47	60,16
15/10/2025	404.777	0,26%	60,83	60,1701	61,4825	60,67
14/10/2025	829.597	0,80%	59,17	58,41	60,96	60,54
13/10/2025	741.626	3,20%	60,00	59,00	60,51	60,06
10/10/2025	846.454	-4,69%	61,04	57,94	61,47	58,20
09/10/2025	445.342	-2,09%	62,50	60,83	62,85	61,04
08/10/2025	506.062	-0,02%	62,3503	61,77	62,78	62,34
07/10/2025	759.440	-2,15%	63,89	61,90	64,22	62,35
06/10/2025	644.511	-0,48%	64,04	63,43	65,04	63,72
03/10/2025	669.126	-0,53%	64,37	63,5466	64,945	64,03
02/10/2025	863.010	3,89%	61,76	61,76	64,47	64,37
01/10/2025	1.000.223	-1,73%	63,05	61,48	63,05	61,96
30/09/2025	619.199	0,61%	62,75	61,82	63,08	63,05
29/09/2025	774.590	-0,06%	63,5042	62,26	63,63	62,66
26/09/2025	720.512	2,30%	61,31	61,31	63,05	62,71
25/09/2025	735.180	-3,94%	63,20	61,26	63,87	61,31
24/09/2025	422.596	-0,67%	64,66	63,75	64,99	63,83
23/09/2025	704.116	-0,12%	64,80	64,17	65,716	64,27
22/09/2025	1.139.213	-1,14%	65,81	63,915	65,81	64,35
19/09/2025	523.299	-1,82%	66,46	64,80	67,48	65,11
18/09/2025	980.603	0,79%	66,55	65,81	67,38	66,46
17/09/2025	638.314	-0,04%	66,20	65,42	68,40	65,99
16/09/2025	483.602	1,24%	65,1067	65,1067	66,59	65,99
15/09/2025	598.994	-1,79%	66,91	64,90	66,94	65,15
12/09/2025	693.738	-1,24%	67,93	66,33	67,93	66,33
11/09/2025	1.075.712	4,40%	65,50	65,00	68,175	67,93
10/09/2025	1.276.823	-3,82%	67,59	64,5106	67,7475	65,05
09/09/2025	1.045.043	-1,86%	69,10	66,94	69,48	67,60
08/09/2025	813.410	-0,21%	69,75	66,94	70,03	68,90
05/09/2025	573.580	0,67%	69,01	68,325	70,40	69,06
04/09/2025	445.123	1,52%	68,00	66,66	68,61	68,60
03/09/2025	589.878	-2,67%	69,78	67,44	69,98	67,57
02/09/2025	698.153	-1,31%	69,09	68,41	69,70	69,42
29/08/2025	816.293	3,17%	70,30	69,48	70,75	70,34
28/08/2025	631.310	-0,97%	69,25	67,3911	69,26	68,18
27/08/2025	552.494	0,79%	68,25	67,7145	69,41	68,83
26/08/2025	594.277	-0,22%	68,73	67,92	68,75	68,29
25/08/2025	569.094	-1,41%	69,43	68,01	69,43	68,46
22/08/2025	768.036	5,21%	65,51	65,51	69,82	69,44
21/08/2025	514.421	-0,92%	66,55	65,655	66,73	66,01
20/08/2025	468.722	-0,15%	66,71	66,15	67,395	66,62
19/08/2025	498.913	1,46%	66,00	66,00	68,24	66,71
18/08/2025	564.988	0,31%	65,99	65,2597	66,15	65,76
15/08/2025	634.346	-1,27%	66,45	65,35	67,40	65,56
14/08/2025	799.026	-0,23%	65,50	64,84	66,56	66,40
13/08/2025	1.051.227	4,94%	64,47	63,34	66,68	66,55
12/08/2025	1.060.147	3,85%	61,85	61,04	64,03	63,42
11/08/2025	750.818	-0,89%	61,97	60,72	62,60	61,07
08/08/2025	656.721	0,57%	61,87	61,01	62,00	61,62
07/08/2025	746.875	0,58%	62,55	60,761	62,55	61,27
06/08/2025	795.343	-0,77%	62,06	60,901	62,06	60,92
05/08/2025	1.132.807	1,00%	61,29	60,76	62,43	61,39
04/08/2025	2.213.149	3,48%	59,48	59,1732	61,63	60,78
01/08/2025	4.037.735	-19,03%	63,40	56,78	63,81	58,79
31/07/2025	1.156.357	-1,10%	73,03	72,07	76,31	72,61
30/07/2025	718.802	-3,15%	75,80	73,10	75,80	73,43
29/07/2025	499.212	-1,19%	78,28	75,60	78,37	75,80
28/07/2025	448.709	-2,04%	78,37	76,54	78,37	76,71
25/07/2025	1.127.201	1,27%	78,78	76,6306	79,00	78,31
24/07/2025	1.042.522	-3,01%	79,79	76,3073	80,53	77,33
23/07/2025	406.618	0,84%	77,795	77,565	80,53	79,73
22/07/2025	860.776	2,05%	78,36	77,25	79,1768	79,07
21/07/2025	595.086	-0,35%	77,75	77,2532	78,69	77,48
18/07/2025	423.792	-0,59%	78,21	77,14	78,74	77,75
17/07/2025	378.105	0,85%	77,21	76,22	78,56	78,21
16/07/2025	467.553	0,55%	79,185	76,22	79,495	77,55
15/07/2025	635.673	-2,29%	79,725	77,09	79,9078	77,13
14/07/2025	419.755	-1,65%	80,26	78,31	80,26	78,94
11/07/2025	428.188	-1,59%	80,245	79,63	82,345	80,26
10/07/2025	799.294	1,59%	81,01	79,54	82,35	81,56
09/07/2025	559.313	-0,19%	78,56	78,3696	81,94	80,28
08/07/2025	816.706	2,77%	78,72	77,57	81,365	80,43
07/07/2025	632.944	-1,65%	79,12	77,57	79,74	78,26
04/07/2025	430.761	-0,44%	79,85	79,25	80,245	79,57
03/07/2025	430.662	-0,44%	78,69	77,945	81,00	79,54
02/07/2025	1.173.408	2,21%	78,20	74,465	79,93	79,92
01/07/2025	1.933.802	4,74%	75,85	74,4586	79,275	78,20
30/06/2025	2.109.536	-2,03%	76,21	74,5714	77,03	74,66
27/06/2025	2.085.439	0,05%	76,54	75,21	78,36	76,21
26/06/2025	714.463	0,37%	76,29	75,59	77,035	76,15
25/06/2025	514.385	-0,77%	76,46	75,59	77,34	75,87
24/06/2025	926.925	1,93%	73,63	72,965	77,34	76,46
23/06/2025	775.818	1,02%	74,49	72,965	75,15	75,01
20/06/2025	586.119	-0,60%	74,71	73,81	75,88	74,25
18/06/2025	625.639	-0,61%	76,24	74,54	76,72	74,71
17/06/2025	680.978	-2,43%	77,375	75,15	77,645	75,17
16/06/2025	783.512	1,12%	77,29	76,05	77,929	77,04
13/06/2025	755.842	-2,47%	79,44	76,01	79,69	76,19
12/06/2025	705.788	-1,36%	81,45	78,12	81,79	78,12
11/06/2025	619.369	-1,51%	80,42	79,79	81,79	80,04
10/06/2025	754.814	1,65%	79,53	78,76	81,72	81,27