HUNTSMAN CORP (HUN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
1.868.518 |
2,66%
|
10,74
|
10,67
|
11,64
|
11,58
|
| 08/07/2025 |
3.035.789 |
5,92%
|
10,72
|
10,451
|
11,63
|
11,28
|
| 07/07/2025 |
2.247.610 |
-4,14%
|
11,10
|
10,451
|
11,10
|
10,65
|
| 04/07/2025 |
1.238.334 |
-1,86%
|
11,35
|
11,08
|
11,36
|
11,11
|
| 03/07/2025 |
1.238.235 |
-1,50%
|
11,23
|
10,885
|
11,39
|
11,13
|
| 02/07/2025 |
2.754.716 |
2,31%
|
10,37
|
10,35
|
11,39
|
11,32
|
| 01/07/2025 |
3.014.499 |
6,14%
|
10,42
|
10,30
|
11,27
|
11,06
|
| 30/06/2025 |
1.574.448 |
-1,33%
|
10,88
|
10,30
|
10,88
|
10,42
|
| 27/06/2025 |
1.595.121 |
0,91%
|
10,42
|
10,38
|
10,6852
|
10,56
|
| 26/06/2025 |
2.154.181 |
1,65%
|
10,59
|
10,21
|
10,64
|
10,45
|
| 25/06/2025 |
1.299.410 |
-3,38%
|
10,69
|
10,21
|
10,87
|
10,28
|
| 24/06/2025 |
1.500.823 |
1,24%
|
10,25
|
10,135
|
10,87
|
10,64
|
| 23/06/2025 |
2.398.314 |
2,24%
|
10,30
|
10,135
|
10,56
|
10,51
|
| 20/06/2025 |
1.818.521 |
-1,68%
|
10,46
|
10,245
|
10,52
|
10,28
|
| 19/06/2025 |
1.837.303 |
0,00%
|
10,57
|
10,43
|
10,70
|
10,45
|
| 18/06/2025 |
1.499.999 |
-1,14%
|
10,74
|
10,43
|
10,97
|
10,435
|
| 17/06/2025 |
1.876.125 |
-2,40%
|
11,10
|
10,56
|
11,165
|
10,57
|
| 16/06/2025 |
2.587.877 |
-0,64%
|
11,0899
|
10,705
|
11,16
|
10,83
|
| 13/06/2025 |
2.276.875 |
-5,55%
|
11,855
|
10,795
|
12,57
|
10,90
|
| 12/06/2025 |
1.370.318 |
-2,08%
|
12,25
|
11,54
|
12,57
|
11,54
|
| 11/06/2025 |
1.491.378 |
-0,50%
|
11,75
|
11,71
|
12,34
|
12,04
|
| 10/06/2025 |
2.576.803 |
4,04%
|
11,71
|
11,465
|
12,275
|
12,10
|
| 09/06/2025 |
1.983.403 |
2,29%
|
11,52
|
11,45
|
11,795
|
11,63
|
| 06/06/2025 |
1.250.975 |
0,62%
|
11,49
|
11,265
|
11,57
|
11,37
|
| 05/06/2025 |
957.285 |
-1,65%
|
11,40
|
11,265
|
11,595
|
11,30
|
| 04/06/2025 |
1.182.295 |
0,70%
|
10,95
|
10,745
|
11,595
|
11,49
|
| 03/06/2025 |
2.106.657 |
3,35%
|
11,09
|
10,7435
|
11,545
|
11,41
|
| 02/06/2025 |
1.597.537 |
-0,90%
|
11,16
|
10,89
|
11,16
|
11,04
|
| 30/05/2025 |
1.382.083 |
-2,24%
|
11,32
|
11,09
|
11,56
|
11,14
|
| 29/05/2025 |
2.500.339 |
2,62%
|
11,74
|
11,045
|
11,84
|
11,38
|
| 28/05/2025 |
1.964.711 |
-5,21%
|
11,65
|
11,06
|
11,88
|
11,09
|
| 27/05/2025 |
1.814.585 |
2,72%
|
11,70
|
11,555
|
11,88
|
11,70
|
| 23/05/2025 |
1.608.723 |
-2,06%
|
11,625
|
11,24
|
11,685
|
11,39
|
| 22/05/2025 |
1.307.363 |
-0,77%
|
12,09
|
11,4525
|
12,17
|
11,63
|
| 21/05/2025 |
1.723.619 |
-4,01%
|
12,49
|
11,70
|
12,455
|
11,72
|
| 20/05/2025 |
1.431.343 |
-1,69%
|
12,44
|
12,17
|
12,61
|
12,21
|
| 19/05/2025 |
1.815.390 |
-1,90%
|
12,66
|
12,24
|
12,66
|
12,42
|
| 16/05/2025 |
1.289.434 |
2,18%
|
12,50
|
12,28
|
12,68
|
12,66
|
| 15/05/2025 |
2.399.054 |
-2,52%
|
12,77
|
12,33
|
12,94
|
12,39
|
| 14/05/2025 |
1.574.988 |
-1,93%
|
12,98
|
12,57
|
13,12
|
12,71
|
| 13/05/2025 |
2.219.045 |
0,23%
|
13,17
|
12,775
|
13,52
|
12,96
|
| 12/05/2025 |
3.131.515 |
7,30%
|
12,69
|
12,69
|
13,52
|
12,93
|
| 09/05/2025 |
1.519.690 |
0,25%
|
11,675
|
11,625
|
12,2204
|
12,05
|
| 08/05/2025 |
2.318.094 |
7,23%
|
11,38
|
11,145
|
12,2204
|
12,02
|
| 07/05/2025 |
2.807.841 |
-1,67%
|
11,43
|
11,145
|
11,71
|
11,21
|
| 06/05/2025 |
2.620.361 |
-1,81%
|
11,96
|
11,315
|
12,00
|
11,40
|
| 05/05/2025 |
3.067.608 |
-4,21%
|
12,0257
|
11,60
|
12,03
|
11,61
|
| 02/05/2025 |
6.477.695 |
-9,35%
|
13,39
|
11,96
|
13,55
|
12,12
|
| 01/05/2025 |
2.957.748 |
0,45%
|
13,14
|
13,00
|
13,55
|
13,37
|
| 30/04/2025 |
1.857.126 |
-1,41%
|
13,37
|
13,00
|
13,60
|
13,31
|
| 29/04/2025 |
1.460.441 |
0,52%
|
13,39
|
13,215
|
13,68
|
13,46
|
| 28/04/2025 |
1.378.767 |
0,45%
|
13,00
|
13,00
|
13,68
|
13,39
|
| 25/04/2025 |
1.228.105 |
-0,23%
|
13,035
|
12,65
|
13,67
|
13,33
|
| 24/04/2025 |
2.342.172 |
3,57%
|
13,65
|
12,65
|
13,93
|
13,36
|
| 23/04/2025 |
2.084.770 |
-1,38%
|
13,02
|
12,81
|
13,93
|
12,90
|
| 22/04/2025 |
3.755.119 |
2,43%
|
12,85
|
12,51
|
13,18
|
13,08
|
| 21/04/2025 |
2.868.455 |
-2,07%
|
12,92
|
12,51
|
12,97
|
12,77
|
| 17/04/2025 |
1.387.657 |
1,48%
|
13,115
|
12,65
|
13,315
|
13,04
|
| 16/04/2025 |
2.066.296 |
-1,91%
|
13,38
|
12,65
|
13,575
|
12,85
|
| 15/04/2025 |
1.605.045 |
-4,52%
|
13,94
|
13,055
|
13,575
|
13,10
|
| 14/04/2025 |
1.434.612 |
0,51%
|
13,37
|
13,355
|
14,04
|
13,72
|
| 11/04/2025 |
1.956.713 |
1,56%
|
13,21
|
12,985
|
13,675
|
13,65
|
| 10/04/2025 |
2.275.433 |
-5,75%
|
13,68
|
12,85
|
13,775
|
13,44
|
| 09/04/2025 |
4.581.584 |
16,25%
|
11,95
|
11,90
|
14,37
|
14,26
|
| 08/04/2025 |
2.542.465 |
-6,45%
|
13,675
|
11,99
|
13,85
|
12,25
|
| 07/04/2025 |
2.700.021 |
-2,46%
|
13,36
|
12,395
|
13,80
|
13,10
|
| 04/04/2025 |
3.572.919 |
-3,31%
|
13,30
|
12,47
|
13,6155
|
13,43
|
| 03/04/2025 |
2.571.927 |
-10,54%
|
14,77
|
13,705
|
14,905
|
13,89
|
| 02/04/2025 |
1.775.277 |
0,58%
|
15,345
|
15,28
|
15,65
|
15,52
|
| 01/04/2025 |
1.496.091 |
-2,28%
|
15,63
|
15,23
|
15,62
|
15,43
|
| 31/03/2025 |
2.551.810 |
-0,19%
|
15,60
|
15,22
|
15,975
|
15,79
|
| 28/03/2025 |
2.123.937 |
-2,35%
|
16,045
|
15,525
|
16,085
|
15,82
|
| 27/03/2025 |
2.414.856 |
0,56%
|
16,13
|
15,61
|
16,27
|
16,20
|
| 26/03/2025 |
845.052 |
-0,19%
|
16,12
|
15,92
|
16,38
|
16,09
|
| 25/03/2025 |
954.818 |
-1,89%
|
16,41
|
16,07
|
16,52
|
16,12
|
| 24/03/2025 |
1.462.271 |
0,98%
|
16,41
|
16,30
|
16,76
|
16,43
|
| 21/03/2025 |
1.464.063 |
-0,43%
|
16,11
|
15,79
|
16,32
|
16,27
|
| 20/03/2025 |
1.794.927 |
-2,80%
|
16,60
|
16,05
|
16,715
|
16,34
|
| 19/03/2025 |
2.595.590 |
-3,61%
|
17,155
|
16,69
|
17,17
|
16,81
|
| 18/03/2025 |
977.193 |
-1,33%
|
17,71
|
17,30
|
17,76
|
17,44
|
| 17/03/2025 |
1.706.359 |
2,20%
|
17,32
|
17,345
|
17,88
|
17,66
|
| 14/03/2025 |
1.653.982 |
3,60%
|
16,45
|
17,0301
|
17,48
|
17,28
|
| 13/03/2025 |
1.632.452 |
2,48%
|
16,45
|
16,565
|
17,27
|
16,68
|
| 12/03/2025 |
2.224.214 |
-5,11%
|
17,49
|
16,365
|
17,525
|
16,52
|
| 11/03/2025 |
1.922.986 |
0,87%
|
17,36
|
16,775
|
17,57
|
17,41
|
| 10/03/2025 |
1.747.071 |
-0,26%
|
17,70
|
17,20
|
17,78
|
17,26
|
| 07/03/2025 |
2.291.347 |
-2,81%
|
17,60
|
16,85
|
17,725
|
17,31
|
| 06/03/2025 |
1.976.174 |
2,01%
|
17,60
|
17,35
|
18,08
|
17,81
|
| 05/03/2025 |
3.334.644 |
8,85%
|
16,37
|
16,36
|
17,80
|
17,46
|
| 04/03/2025 |
2.217.156 |
0,00%
|
15,81
|
15,46
|
16,42
|
16,04
|
| 03/03/2025 |
1.081.989 |
-5,35%
|
17,16
|
16,015
|
17,22
|
16,04
|
| 28/02/2025 |
1.332.361 |
0,12%
|
17,03
|
16,70
|
17,12
|
16,93
|
| 27/02/2025 |
1.558.428 |
-1,69%
|
17,03
|
16,79
|
17,205
|
16,91
|
| 26/02/2025 |
1.113.307 |
-2,77%
|
17,66
|
17,12
|
17,795
|
17,20
|
| 25/02/2025 |
1.875.569 |
0,80%
|
17,61
|
17,605
|
18,04
|
17,69
|
| 24/02/2025 |
1.558.798 |
-0,34%
|
17,93
|
17,54
|
17,715
|
17,55
|
| 21/02/2025 |
1.168.040 |
-1,01%
|
17,97
|
17,52
|
18,12
|
17,61
|
| 20/02/2025 |
1.923.406 |
-1,44%
|
18,21
|
17,66
|
18,53
|
17,78
|
| 19/02/2025 |
2.421.439 |
1,35%
|
16,625
|
17,345
|
18,20
|
18,04
|
| 18/02/2025 |
3.584.598 |
4,77%
|
16,625
|
16,50
|
18,35
|
17,80
|
