HUNTSMAN CORP (HUN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 29/05/2026 |
1.927.890 |
-0,61%
|
15,47
|
15,235
|
15,52
|
15,35
|
| 28/05/2026 |
1.826.836 |
4,25%
|
14,91
|
14,76
|
15,505
|
15,47
|
| 27/05/2026 |
2.612.031 |
0,68%
|
14,70
|
14,70
|
15,14
|
14,84
|
| 26/05/2026 |
1.910.980 |
1,59%
|
14,51
|
14,51
|
14,97
|
14,74
|
| 22/05/2026 |
2.161.715 |
0,90%
|
14,42
|
14,235
|
14,74
|
14,51
|
| 21/05/2026 |
1.876.839 |
2,28%
|
14,0658
|
13,61
|
14,555
|
14,38
|
| 20/05/2026 |
5.772.787 |
5,56%
|
13,40
|
13,355
|
14,57
|
14,06
|
| 19/05/2026 |
2.582.235 |
-3,51%
|
13,71
|
13,22
|
14,03
|
13,32
|
| 18/05/2026 |
1.438.862 |
0,80%
|
13,5145
|
13,455
|
14,005
|
13,81
|
| 15/05/2026 |
991.969 |
-3,84%
|
14,16
|
13,70
|
14,16
|
13,70
|
| 14/05/2026 |
1.283.126 |
-0,56%
|
14,485
|
14,26
|
14,70
|
14,31
|
| 13/05/2026 |
1.879.274 |
0,07%
|
14,3003
|
14,3003
|
14,93
|
14,39
|
| 12/05/2026 |
1.702.998 |
-3,05%
|
14,91
|
14,20
|
14,91
|
14,38
|
| 11/05/2026 |
1.460.916 |
-0,80%
|
15,19
|
14,75
|
15,30
|
14,84
|
| 08/05/2026 |
1.743.988 |
1,59%
|
14,56
|
14,56
|
15,06
|
14,96
|
| 07/05/2026 |
2.784.233 |
-2,22%
|
15,20
|
14,60
|
15,21
|
14,74
|
| 06/05/2026 |
2.997.303 |
0,70%
|
15,16
|
14,60
|
15,18
|
15,10
|
| 05/05/2026 |
2.711.275 |
5,42%
|
14,30
|
14,19
|
14,995
|
14,99
|
| 04/05/2026 |
3.144.814 |
-2,80%
|
14,63
|
14,045
|
15,03
|
14,22
|
| 01/05/2026 |
5.283.526 |
1,81%
|
15,40
|
14,28
|
15,85
|
14,63
|
| 30/04/2026 |
3.369.583 |
8,45%
|
13,20
|
13,20
|
14,4575
|
14,37
|
| 29/04/2026 |
2.667.588 |
-3,00%
|
13,56
|
13,105
|
13,8899
|
13,25
|
| 28/04/2026 |
1.478.620 |
-0,44%
|
13,965
|
13,5401
|
14,10
|
13,66
|
| 27/04/2026 |
79.903 |
-0,66%
|
13,70
|
13,53
|
14,01
|
13,72
|
