HUNTSMAN CORP (HUN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
2 459 962 |
5,95%
|
8,2041
|
8,17
|
8,75
|
8,72
|
| 21/10/2026 |
1 339 397 |
-1,38%
|
8,373
|
8,08
|
8,39
|
8,23
|
| 20/10/2026 |
1 296 361 |
0,00%
|
8,31
|
8,17
|
8,345
|
8,34
|
| 19/10/2026 |
948 096 |
-2,91%
|
8,46
|
8,27
|
8,64
|
8,33
|
| 16/10/2026 |
1 030 305 |
0,41%
|
8,67
|
8,49
|
8,78
|
8,58
|
| 15/10/2026 |
894 131 |
3,82%
|
8,19
|
8,12
|
8,595
|
8,56
|
| 14/10/2026 |
830 375 |
0,92%
|
8,16
|
8,09
|
8,295
|
8,24
|
| 13/10/2026 |
864 889 |
1,18%
|
8,24
|
7,995
|
8,24
|
8,16
|
| 12/10/2026 |
1 056 235 |
-0,86%
|
8,27
|
8,01
|
8,27
|
8,07
|
| 09/10/2026 |
1 016 534 |
-4,24%
|
8,64
|
8,085
|
8,69
|
8,14
|
| 08/10/2026 |
1 168 991 |
-1,51%
|
8,80
|
8,415
|
8,80
|
8,50
|
| 07/10/2026 |
1 248 087 |
-1,60%
|
8,7809
|
8,57
|
8,80
|
8,63
|
| 06/10/2026 |
999 709 |
-0,96%
|
8,84
|
8,639
|
8,84
|
8,77
|
| 05/10/2026 |
1 222 407 |
3,63%
|
8,50
|
8,34
|
8,97
|
8,84
|
| 02/10/2026 |
1 323 418 |
-1,62%
|
8,62
|
8,495
|
8,7473
|
8,53
|
| 01/10/2026 |
1 766 798 |
3,21%
|
8,40
|
8,11
|
8,67
|
8,67
|
| 30/09/2026 |
775 496 |
0,24%
|
8,4986
|
8,3354
|
8,4986
|
8,40
|
| 29/09/2026 |
1 169 478 |
-2,90%
|
8,67
|
8,305
|
8,695
|
8,38
|
| 28/09/2026 |
902 644 |
-3,03%
|
8,81
|
8,63
|
8,88
|
8,63
|
| 25/09/2026 |
699 527 |
1,25%
|
8,93
|
8,7022
|
8,93
|
8,90
|
| 24/09/2026 |
858 586 |
-3,52%
|
9,175
|
8,745
|
9,175
|
8,79
|
| 23/09/2026 |
622 504 |
0,55%
|
9,03
|
9,03
|
9,28
|
9,10
|
| 22/09/2026 |
821 884 |
2,14%
|
8,92
|
8,89
|
9,195
|
9,05
|
| 21/09/2026 |
1 214 878 |
-2,48%
|
9,09
|
8,77
|
9,10
|
8,86
|
| 18/09/2026 |
737 937 |
-0,55%
|
9,1381
|
8,945
|
9,1381
|
9,09
|
| 17/09/2026 |
1 917 720 |
-0,76%
|
9,37
|
9,085
|
9,37
|
9,12
|
| 16/09/2026 |
1 846 908 |
-0,27%
|
9,10
|
9,065
|
9,395
|
9,19
|
| 15/09/2026 |
2 044 988 |
0,08%
|
9,25
|
9,085
|
9,33
|
9,22
|
| 14/09/2026 |
1 076 170 |
-2,57%
|
9,50
|
9,2125
|
9,527
|
9,2125
|
| 11/09/2026 |
538 664 |
0,11%
|
9,68
|
9,48
|
9,75
|
9,54
|
| 10/09/2026 |
942 476 |
-0,52%
|
9,60
|
9,465
|
9,73
|
9,53
|
| 09/09/2026 |
929 902 |
-2,25%
|
9,88
|
9,55
|
10,00
|
9,58
|
| 08/09/2026 |
872 735 |
1,87%
|
9,52
|
9,52
|
9,91
|
9,80
|
| 04/09/2026 |
772 497 |
2,34%
|
9,3406
|
9,282
|
9,71
|
9,62
|
| 03/09/2026 |
695 053 |
-3,14%
|
9,71
|
9,35
|
9,81
|
9,40
|
| 02/09/2026 |
765 318 |
3,41%
|
9,57
|
9,405
|
9,815
|
9,71
|
| 01/09/2026 |
713 107 |
-2,14%
|
9,58
|
9,35
|
9,58
|
9,39
|
| 31/08/2026 |
943 599 |
1,11%
|
9,61
|
9,39
|
9,6228
|
9,58
|
| 28/08/2026 |
677 525 |
-1,71%
|
9,765
|
9,45
|
9,88
|
9,47
|
| 27/08/2026 |
913 370 |
0,21%
|
9,37
|
9,37
|
9,69
|
9,65
|
| 26/08/2026 |
1 491 238 |
1,00%
|
9,6681
|
9,3809
|
9,6681
|
9,63
|
| 25/08/2026 |
1 392 673 |
-0,73%
|
9,65
|
9,335
|
9,65
|
9,53
|
| 24/08/2026 |
1 647 039 |
-3,66%
|
9,96
|
9,595
|
10,0034
|
9,60
|
| 21/08/2026 |
543 747 |
-1,82%
|
10,22
|
9,955
|
10,295
|
9,97
|
| 20/08/2026 |
765 228 |
-0,25%
|
10,18
|
9,97
|
10,26
|
10,16
|
| 19/08/2026 |
781 976 |
1,14%
|
10,25
|
10,15
|
10,515
|
10,18
|
| 18/08/2026 |
1 195 828 |
-2,52%
|
10,29
|
10,045
|
10,29
|
10,05
|
| 17/08/2026 |
997 957 |
0,10%
|
10,32
|
10,19
|
10,39
|
10,315
|
| 14/08/2026 |
802 466 |
-0,19%
|
10,2483
|
10,16
|
10,50
|
10,30
|
| 13/08/2026 |
951 444 |
1,68%
|
10,32
|
10,15
|
10,44
|
10,32
|
| 12/08/2026 |
917 770 |
-2,68%
|
10,25
|
10,085
|
10,555
|
10,15
|
| 11/08/2026 |
619 708 |
0,72%
|
10,36
|
10,35
|
10,60
|
10,44
|
| 10/08/2026 |
1 744 390 |
2,22%
|
10,17
|
10,09
|
10,38
|
10,36
|
| 07/08/2026 |
719 918 |
-0,10%
|
10,14
|
10,015
|
10,35
|
10,12
|
| 06/08/2026 |
908 965 |
0,15%
|
10,30
|
10,14
|
10,48
|
10,14
|
| 05/08/2026 |
1 576 507 |
-2,73%
|
10,48
|
10,085
|
10,54
|
10,14
|
| 04/08/2026 |
2 596 318 |
4,04%
|
10,40
|
9,82
|
10,43
|
10,43
|
| 03/08/2026 |
2 703 118 |
2,61%
|
9,88
|
9,67
|
10,21
|
10,02
|
| 31/07/2026 |
2 821 647 |
-19,14%
|
12,04
|
9,665
|
10,125
|
9,76
|
| 30/07/2026 |
1 346 668 |
0,79%
|
11,96
|
11,84
|
12,165
|
12,07
|
| 29/07/2026 |
1 239 329 |
4,51%
|
11,61
|
11,47
|
12,04
|
11,96
|
| 28/07/2026 |
2 017 119 |
-2,51%
|
11,69
|
11,43
|
12,04
|
11,43
|
| 27/07/2026 |
1 660 157 |
-8,13%
|
12,76
|
11,715
|
12,85
|
11,74
|
| 24/07/2026 |
1 281 462 |
-0,16%
|
12,85
|
12,56
|
12,94
|
12,80
|
| 23/07/2026 |
1 701 338 |
-3,14%
|
13,20
|
12,595
|
13,39
|
12,81
|
| 22/07/2026 |
1 454 865 |
4,84%
|
12,61
|
12,61
|
13,235
|
13,22
|
| 21/07/2026 |
957 765 |
5,25%
|
11,99
|
11,925
|
12,62
|
12,61
|
| 20/07/2026 |
2 012 043 |
1,74%
|
11,78
|
11,62
|
12,15
|
11,99
|
| 17/07/2026 |
1 612 052 |
-0,46%
|
11,79
|
11,71
|
12,05
|
11,79
|
| 16/07/2026 |
1 083 117 |
-0,88%
|
11,93
|
11,64
|
12,245
|
11,86
|
| 15/07/2026 |
1 206 246 |
0,34%
|
11,95
|
11,795
|
12,1591
|
11,95
|
| 14/07/2026 |
1 685 896 |
2,58%
|
11,66
|
11,62
|
12,075
|
11,91
|
| 13/07/2026 |
1 722 148 |
4,63%
|
11,0213
|
11,0213
|
11,75
|
11,61
|
| 10/07/2026 |
1 404 029 |
2,96%
|
10,86
|
10,84
|
11,155
|
11,13
|
| 09/07/2026 |
1 661 846 |
-4,29%
|
11,36
|
10,605
|
11,385
|
10,81
|
| 08/07/2026 |
2 463 612 |
2,84%
|
11,00
|
11,00
|
11,70
|
11,30
|
| 07/07/2026 |
2 505 618 |
3,73%
|
10,58
|
10,453
|
10,99
|
10,97
|
| 06/07/2026 |
1 130 639 |
-2,26%
|
10,85
|
10,38
|
10,85
|
10,58
|
| 02/07/2026 |
1 838 240 |
2,56%
|
10,58
|
10,525
|
11,01
|
10,82
|
| 01/07/2026 |
2 252 719 |
-0,80%
|
10,62
|
10,32
|
10,69
|
10,55
|
| 30/06/2026 |
3 730 131 |
-3,01%
|
10,79
|
10,40
|
10,965
|
10,62
|
| 29/06/2026 |
3 946 240 |
-3,94%
|
11,47
|
10,76
|
11,64
|
10,95
|
| 26/06/2026 |
2 770 631 |
0,93%
|
11,25
|
11,05
|
11,71
|
11,41
|
| 25/06/2026 |
3 129 830 |
-0,09%
|
11,35
|
11,20
|
11,62
|
11,33
|
| 24/06/2026 |
3 152 446 |
-0,84%
|
11,5351
|
10,96
|
11,5351
|
11,32
|
| 23/06/2026 |
2 834 964 |
-1,00%
|
11,56
|
11,37
|
11,875
|
11,38
|
| 18/06/2026 |
5 032 589 |
-5,46%
|
12,88
|
11,50
|
12,88
|
11,50
|
| 17/06/2026 |
5 745 810 |
-3,34%
|
13,40
|
12,73
|
13,885
|
12,73
|
| 16/06/2026 |
15 448 128 |
-16,87%
|
14,90
|
12,55
|
14,90
|
13,18
|
| 15/06/2026 |
1 339 324 |
1,42%
|
15,84
|
15,72
|
16,08
|
15,89
|
| 12/06/2026 |
1 502 230 |
4,38%
|
15,059
|
15,01
|
15,93
|
15,6525
|
| 11/06/2026 |
1 441 165 |
5,87%
|
14,58
|
14,4364
|
15,08
|
15,08
|
| 10/06/2026 |
1 002 909 |
-2,03%
|
14,54
|
14,22
|
14,65
|
14,23
|
| 09/06/2026 |
1 495 831 |
2,28%
|
14,38
|
13,96
|
14,675
|
14,54
|
| 08/06/2026 |
1 193 779 |
0,25%
|
14,64
|
14,165
|
14,64
|
14,23
|
| 05/06/2026 |
1 667 599 |
-0,60%
|
14,08
|
14,08
|
14,60
|
14,21
|
| 04/06/2026 |
1 513 588 |
-3,23%
|
14,70
|
14,155
|
14,70
|
14,26
|
| 03/06/2026 |
1 556 964 |
-1,50%
|
15,04
|
14,73
|
15,06
|
14,73
|
| 02/06/2026 |
1 638 968 |
-0,03%
|
15,00
|
14,69
|
15,485
|
14,99
|
| 01/06/2026 |
2 014 073 |
-2,28%
|
15,88
|
14,60
|
15,88
|
15,00
|
