Eastman Chemical Co (EMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
23/10/2023	486.063	-2,19%	71,29	69,575	71,29	69,73
20/10/2023	505.204	-0,34%	72,57	71,25	73,41	71,29
19/10/2023	288.311	-1,60%	73,05	71,41	73,43	71,53
18/10/2023	306.195	-2,34%	72,77	72,33	74,52	72,69
17/10/2023	432.747	1,40%	73,72	72,57	74,52	74,43
16/10/2023	238.890	1,03%	72,65	72,65	73,94	73,40
13/10/2023	235.775	-0,66%	74,63	72,325	74,62	72,65
12/10/2023	367.381	-1,48%	74,14	72,4793	75,12	73,13
11/10/2023	443.492	0,08%	73,14	73,165	74,6999	74,23
10/10/2023	385.026	2,01%	73,58	72,21	74,6999	74,17
09/10/2023	368.447	-1,64%	73,36	72,21	73,93	72,71
06/10/2023	530.018	0,42%	75,58	72,90	75,89	73,92
05/10/2023	474.023	-2,90%	75,80	73,17	76,21	73,61
04/10/2023	435.221	0,83%	74,84	74,55	76,41	75,81
03/10/2023	350.788	-0,35%	76,16	74,55	76,83	75,19
02/10/2023	469.620	-1,63%	76,72	74,79	76,83	75,48
29/09/2023	256.746	-0,23%	74,49	74,7493	78,24	76,72
28/09/2023	472.391	3,01%	75,09	74,44	77,48	76,89
27/09/2023	321.985	-0,16%	75,53	74,27	75,944	74,64
26/09/2023	592.647	-1,98%	75,75	74,27	76,56	74,75
25/09/2023	294.639	0,68%	77,00	75,51	77,00	76,28
22/09/2023	355.453	-1,17%	77,72	75,56	78,025	75,77
21/09/2023	333.898	-2,28%	79,51	76,62	80,1046	76,67
20/09/2023	319.683	-0,42%	78,38	77,55	80,11	78,42
19/09/2023	268.469	0,34%	78,95	77,55	79,16	78,71
18/09/2023	189.827	-0,70%	79,00	78,03	79,16	78,45
15/09/2023	317.059	-0,76%	78,08	77,85	79,679	79,00
14/09/2023	505.057	3,20%	79,38	77,50	79,679	79,63
13/09/2023	441.528	-1,70%	79,45	77,18	80,2263	77,18
12/09/2023	285.380	-0,40%	79,49	79,05	81,17	79,32
11/09/2023	470.842	0,11%	79,53	79,49	81,185	79,60
08/09/2023	658.617	-0,92%	82,255	79,18	82,73	79,53
07/09/2023	372.368	-2,94%	81,965	79,83	83,36	80,27
06/09/2023	434.316	1,06%	85,22	81,57	85,70	82,71
05/09/2023	506.338	-4,76%	85,96	81,69	85,96	81,86
01/09/2023	225.630	1,12%	85,35	84,88	86,44	85,96
31/08/2023	235.865	-0,23%	84,45	84,3357	85,71	85,01
30/08/2023	327.692	0,84%	83,55	83,20	85,225	85,19
29/08/2023	300.556	1,20%	82,25	82,49	85,98	84,50
28/08/2023	393.314	1,94%	82,13	82,0101	83,705	83,53
25/08/2023	768.946	0,13%	81,68	81,23	82,8432	81,93
24/08/2023	521.712	-0,22%	82,41	81,125	84,38	81,85
23/08/2023	199.869	-0,02%	83,48	81,125	83,76	82,06
22/08/2023	352.162	-1,58%	83,835	81,63	84,20	82,08
21/08/2023	315.074	-0,26%	83,63	83,01	84,20	83,38
18/08/2023	371.182	0,55%	81,53	81,375	84,005	83,63
17/08/2023	395.329	2,33%	82,11	80,70	83,45	83,18
16/08/2023	351.350	-0,93%	83,57	81,21	83,57	81,29
15/08/2023	438.928	-2,57%	83,69	81,98	84,23	82,03
14/08/2023	300.477	-0,21%	84,38	83,30	84,38	84,17
11/08/2023	392.405	-1,48%	85,03	84,24	85,93	84,38
10/08/2023	356.231	1,53%	84,49	83,59	85,83	85,66
09/08/2023	348.125	0,24%	83,31	82,575	85,20	84,37
08/08/2023	261.698	-0,90%	85,09	82,575	85,29	84,16
07/08/2023	246.928	0,56%	85,47	84,35	85,47	84,92
04/08/2023	493.876	1,26%	83,84	83,055	85,95	84,43
03/08/2023	633.718	-1,60%	85,025	83,25	85,66	83,37
02/08/2023	352.575	-1,28%	84,20	84,1861	85,955	84,66
01/08/2023	434.667	0,20%	86,47	84,20	86,88	85,75
31/07/2023	530.183	-0,95%	86,50	84,56	86,88	85,58
28/07/2023	1.113.222	-1,36%	87,97	85,43	91,36	86,41
27/07/2023	581.599	-0,42%	88,25	86,67	88,96	87,61
26/07/2023	362.794	-0,68%	86,93	86,67	88,96	88,02
25/07/2023	323.579	2,36%	87,04	86,115	88,90	88,59
24/07/2023	309.079	-0,85%	87,23	86,115	87,68	86,50
21/07/2023	339.770	-0,43%	88,51	86,52	88,66	87,23
20/07/2023	284.174	-0,86%	87,735	87,34	89,18	87,58
19/07/2023	348.166	0,43%	86,48	86,515	89,20	88,35
18/07/2023	258.435	1,73%	86,31	85,32	88,34	87,99
17/07/2023	257.260	-0,47%	86,92	85,32	86,92	86,51
14/07/2023	209.499	-1,69%	88,24	86,06	88,49	86,92
13/07/2023	524.109	0,10%	86,05	85,845	88,72	88,38
12/07/2023	645.379	4,21%	84,47	84,36	88,72	88,35
11/07/2023	283.144	0,92%	84,34	83,00	85,878	84,76
10/07/2023	333.389	-1,10%	84,96	83,925	85,878	84,03
07/07/2023	411.761	3,30%	81,97	80,23	85,58	84,96
06/07/2023	423.937	-0,68%	84,66	80,22	84,65	82,24
05/07/2023	505.971	-3,42%	81,48	81,48	84,66	82,80
04/07/2023	293.634	2,44%	83,63	83,23	86,04	85,76
03/07/2023	293.634	2,44%	83,72	83,23	86,04	85,725
30/06/2023	288.320	0,89%	82,27	82,23	84,02	83,72
29/06/2023	245.514	0,52%	81,46	81,10	83,8308	82,91
28/06/2023	296.445	0,93%	80,68	80,03	82,53	82,48
27/06/2023	350.430	1,29%	78,17	78,435	82,3454	81,71
26/06/2023	436.635	2,75%	78,55	78,435	80,87	80,69
23/06/2023	459.268	0,22%	78,50	77,28	79,015	78,55
22/06/2023	376.110	-1,24%	79,60	77,48	80,8896	78,42
21/06/2023	278.775	-1,06%	81,78	78,83	81,46	79,41
20/06/2023	354.057	-2,91%	81,74	79,58	81,78	80,26
16/06/2023	218.200	-0,38%	81,67	80,98	83,5356	82,67
15/06/2023	308.861	1,25%	82,87	80,98	83,5356	83,00
14/06/2023	372.839	0,39%	81,20	81,10	83,32	81,97
13/06/2023	320.962	2,14%	80,465	79,73	82,88	81,65
12/06/2023	474.944	0,27%	79,80	79,73	81,19	80,71
09/06/2023	448.108	0,11%	83,62	78,785	83,84	80,48
08/06/2023	702.631	-3,98%	82,51	80,01	84,44	80,42
07/06/2023	389.063	1,54%	81,99	81,65	84,30	83,75
06/06/2023	300.720	0,29%	82,78	81,075	83,22	82,47
05/06/2023	652.797	-0,40%	82,25	81,075	82,9619	82,22
02/06/2023	750.315	6,20%	77,34	76,73	82,81	82,57