Eastman Chemical Co (EMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/03/2024	582.829	1,20%	90,81	89,40	92,945	92,30
14/03/2024	952.755	-1,08%	92,26	89,40	93,23	91,21
13/03/2024	559.339	1,07%	92,05	91,4652	93,23	92,21
12/03/2024	398.164	0,40%	90,21	89,77	92,55	92,04
11/03/2024	552.737	2,06%	89,9467	89,77	92,36	91,67
08/03/2024	475.579	0,70%	87,62	87,655	89,93	89,82
07/03/2024	718.348	2,42%	87,73	86,705	89,42	89,20
06/03/2024	596.716	-0,24%	87,62	86,71	88,43	87,09
05/03/2024	471.036	-1,03%	86,85	86,51	88,905	87,30
04/03/2024	430.845	1,29%	88,00	86,51	88,905	88,21
01/03/2024	327.446	-0,74%	86,705	86,59	88,05	87,09
29/02/2024	398.754	1,45%	85,59	85,38	87,97	87,74
28/02/2024	278.120	0,40%	87,39	85,38	87,205	86,49
27/02/2024	182.413	-0,45%	85,93	85,90	87,39	86,15
26/02/2024	278.660	-0,08%	86,61	85,90	87,05	86,54
23/02/2024	225.822	0,23%	86,41	85,58	87,22	86,61
22/02/2024	310.900	0,82%	84,49	83,835	86,6354	86,41
21/02/2024	341.385	1,42%	84,51	83,72	85,86	85,71
20/02/2024	270.850	-0,80%	85,19	83,725	85,19	84,51
16/02/2024	345.053	-0,07%	83,55	83,49	86,63	85,19
15/02/2024	371.636	3,81%	82,92	81,76	85,4407	85,25
14/02/2024	398.286	0,00%	82,16	81,015	82,77	82,12
13/02/2024	393.884	-2,03%	82,77	81,015	84,45	82,12
12/02/2024	407.485	1,80%	82,34	82,34	84,36	83,82
09/02/2024	366.043	-0,78%	82,68	81,90	83,085	82,34
08/02/2024	661.126	0,02%	83,22	81,95	83,2775	82,99
07/02/2024	337.382	0,44%	82,63	82,03	83,545	82,97
06/02/2024	656.651	0,10%	81,06	81,17	83,545	82,61
05/02/2024	611.260	-0,09%	82,09	81,18	83,13	82,53
02/02/2024	1.503.670	-2,66%	84,03	80,60	84,88	82,60
01/02/2024	905.708	1,57%	85,05	82,92	85,455	84,86
31/01/2024	768.188	-1,81%	83,78	83,21	85,455	83,55
30/01/2024	541.048	1,26%	84,69	82,8906	85,25	85,09
29/01/2024	886.239	-1,05%	84,92	82,8906	85,09	84,03
26/01/2024	467.813	0,36%	84,64	83,50	85,65	84,92
25/01/2024	819.565	0,98%	85,80	83,50	86,09	84,62
24/01/2024	814.042	-3,30%	88,05	83,77	88,3299	83,80
23/01/2024	834.613	-0,84%	86,57	86,66	88,3299	86,66
22/01/2024	406.843	0,74%	86,75	86,57	87,65	87,39
19/01/2024	385.939	-0,28%	85,82	85,17	87,66	86,75
18/01/2024	322.192	1,49%	85,24	81,75	87,01	86,99
17/01/2024	428.388	-0,67%	85,95	84,9975	86,405	85,71
16/01/2024	410.518	-0,74%	86,93	85,155	86,93	86,29
12/01/2024	263.227	-0,16%	87,38	86,26	88,2299	86,93
11/01/2024	307.155	-0,78%	87,31	86,26	87,76	87,07
10/01/2024	430.420	-0,06%	87,80	86,8925	88,4996	87,75
09/01/2024	222.263	-1,19%	88,87	86,8925	89,105	87,80
08/01/2024	309.850	-0,37%	89,19	88,22	89,19	88,86
05/01/2024	634.827	1,00%	88,18	87,58	89,68	89,19
04/01/2024	315.280	0,34%	88,53	87,38	89,14	88,31
03/01/2024	572.911	-1,53%	89,05	87,38	90,09	88,01
02/01/2024	295.379	-0,49%	89,285	89,03	90,09	89,38
29/12/2023	215.724	-0,72%	90,63	89,53	90,74	89,82
28/12/2023	269.819	-0,28%	90,22	90,01	90,92	90,47
27/12/2023	237.385	0,45%	89,84	89,605	90,92	90,72
26/12/2023	257.292	0,65%	89,73	89,605	90,91	90,31
22/12/2023	258.810	0,67%	88,60	88,15	90,31	89,73
21/12/2023	237.377	1,28%	88,79	87,49	89,20	89,13
20/12/2023	373.221	-0,92%	88,64	87,49	89,17	88,00
19/12/2023	202.638	1,13%	88,47	87,64	89,02	88,82
18/12/2023	241.579	-0,72%	88,47	87,6356	89,02	87,83
15/12/2023	491.787	-0,45%	88,20	88,12	90,88	88,47
14/12/2023	757.681	2,88%	84,36	84,34	90,88	88,87
13/12/2023	372.989	2,89%	85,39	84,34	87,61	87,17
12/12/2023	256.224	-0,94%	85,20	84,56	86,18	84,72
11/12/2023	322.914	0,79%	84,85	84,7967	86,18	85,52
08/12/2023	250.452	-0,26%	84,64	83,85	86,28	84,85
07/12/2023	310.561	1,73%	84,10	83,45	85,375	85,07
06/12/2023	791.964	0,06%	83,84	82,94	85,375	83,62
05/12/2023	368.048	-1,54%	84,805	82,94	86,28	83,57
04/12/2023	349.206	-0,68%	85,10	84,75	86,28	84,88
01/12/2023	379.882	1,94%	83,10	82,75	85,60	85,46
30/11/2023	311.921	0,77%	82,85	75,81	83,92	83,83
29/11/2023	371.974	1,01%	81,54	80,93	83,87	83,19
28/11/2023	531.536	0,48%	81,97	80,93	82,68	82,36
27/11/2023	413.402	0,10%	81,89	81,18	82,11	81,97
24/11/2023	181.991	0,03%	81,43	81,305	82,31	81,89
23/11/2023	603.114	-0,55%	80,97	80,84	81,56	81,43
22/11/2023	593.801	0,09%	81,71	80,81	81,89	80,91
21/11/2023	408.715	-0,70%	81,815	80,90	82,39	81,36
20/11/2023	372.070	0,50%	81,52	80,90	82,39	81,93
17/11/2023	701.272	-0,34%	80,65	80,135	82,71	81,52
16/11/2023	810.900	0,84%	79,795	79,50	82,1137	81,80
15/11/2023	405.471	1,69%	78,26	78,44	83,75	81,12
14/11/2023	396.287	3,81%	76,87	76,275	80,25	79,77
13/11/2023	424.279	-0,38%	77,13	76,275	77,665	76,84
10/11/2023	307.977	1,26%	76,56	75,835	77,775	77,13
09/11/2023	703.284	0,05%	75,55	75,50	77,15	76,17
08/11/2023	244.943	0,44%	75,385	75,05	76,57	76,13
07/11/2023	258.472	-0,62%	76,89	75,05	77,13	75,80
06/11/2023	363.106	-0,99%	77,65	75,95	77,65	76,27
03/11/2023	322.323	2,47%	75,08	74,32	77,88	77,03
02/11/2023	424.203	0,94%	74,41	72,8704	75,81	75,17
01/11/2023	618.032	-0,35%	75,325	72,8704	75,82	74,47
31/10/2023	535.903	-0,61%	74,03	73,18	75,82	74,73
30/10/2023	819.708	3,60%	73,30	73,18	75,59	75,19
27/10/2023	599.277	3,97%	69,62	69,2508	74,20	72,58
26/10/2023	747.745	1,55%	70,05	68,89	70,92	70,10
25/10/2023	262.553	-2,33%	70,35	68,89	71,03	69,03
24/10/2023	327.162	1,36%	70,61	69,575	71,16	70,68