Eastman Chemical Company (BVMF:E1MN34)
Brazil · Delayed Price · Currency is BRL 160.00
-8.81 (-5.22%)
At close: Oct 30, 2025
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 170.49 | 170.49 | 160.00 | 160.00 | 160.00 | -5.22% | 3 |
| Oct 28, 2025 | 168.81 | 168.81 | 168.81 | 168.81 | 168.81 | -0.60% | 200 |
| Oct 27, 2025 | 169.83 | 169.83 | 169.83 | 169.83 | 169.83 | 3.05% | 1 |
| Oct 17, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -6.13% | 1 |
| Oct 16, 2025 | 175.78 | 175.78 | 175.57 | 175.57 | 175.57 | -0.98% | 2 |
| Aug 15, 2025 | 177.30 | 177.30 | 177.30 | 177.30 | 175.78 | -1.94% | 200 |
| Aug 14, 2025 | 180.81 | 180.81 | 180.81 | 180.81 | 179.26 | 1.01% | 1 |
| Aug 13, 2025 | 179.01 | 179.01 | 179.01 | 179.01 | 177.47 | 6.80% | 20 |
| Aug 8, 2025 | 166.60 | 167.62 | 166.60 | 167.62 | 166.18 | - | 201 |
| Aug 7, 2025 | 167.62 | 167.62 | 167.62 | 167.62 | 166.18 | 3.34% | 200 |
| Aug 1, 2025 | 160.56 | 162.20 | 160.56 | 162.20 | 160.81 | -20.26% | 208 |
| Jul 31, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 201.65 | -7.73% | 200 |
| Jul 23, 2025 | 220.44 | 220.44 | 220.44 | 220.44 | 218.55 | 2.04% | 5 |
| Jul 17, 2025 | 216.04 | 216.04 | 216.04 | 216.04 | 214.18 | -2.29% | 200 |
| Jul 14, 2025 | 223.08 | 223.08 | 221.10 | 221.10 | 219.20 | 1.63% | 201 |
| Jul 8, 2025 | 217.56 | 217.56 | 217.56 | 217.56 | 215.69 | 1.12% | 200 |
| Jul 7, 2025 | 215.16 | 215.16 | 215.16 | 215.16 | 213.31 | -2.20% | 1 |
| Jul 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 218.11 | 2.88% | 200 |