Eastman Chemical Company (BVMF:E1MN34)
Brazil · Delayed Price · Currency is BRL 185.08
+11.92 (6.88%)
At close: Mar 18, 2026
BVMF:E1MN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 184.87 | 185.08 | 184.48 | 185.08 | 185.08 | 6.88% | 5 |
| Mar 11, 2026 | 173.16 | 173.16 | 173.16 | 173.16 | 171.69 | -2.60% | 200 |
| Mar 10, 2026 | 182.74 | 182.74 | 177.78 | 177.78 | 176.27 | -6.90% | 201 |
| Feb 27, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 189.33 | -3.05% | 200 |
| Feb 23, 2026 | 196.95 | 196.95 | 196.95 | 196.95 | 195.28 | -4.36% | 200 |
| Feb 12, 2026 | 209.04 | 209.04 | 205.92 | 205.92 | 204.17 | -3.20% | 400 |
| Feb 11, 2026 | 212.73 | 212.73 | 212.73 | 212.73 | 210.93 | -0.04% | 200 |
| Feb 10, 2026 | 212.81 | 212.81 | 212.81 | 212.81 | 211.01 | 9.81% | 200 |
| Feb 4, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 192.16 | 1.33% | 200 |
| Feb 3, 2026 | 191.25 | 191.25 | 191.25 | 191.25 | 189.63 | 5.37% | 7 |
| Jan 23, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 179.96 | 2.79% | 200 |
| Jan 21, 2026 | 176.58 | 176.58 | 176.58 | 176.58 | 175.08 | -7.67% | 52 |
| Jan 20, 2026 | 176.90 | 191.24 | 176.40 | 191.24 | 189.62 | 16.82% | 203 |
| Dec 2, 2025 | 163.71 | 163.71 | 163.71 | 163.71 | 160.81 | -1.93% | 200 |
| Dec 1, 2025 | 166.94 | 166.94 | 166.94 | 166.94 | 163.98 | 3.26% | 1 |
| Nov 14, 2025 | 161.67 | 161.67 | 161.67 | 161.67 | 158.81 | 1.04% | 2 |
| Oct 30, 2025 | 170.49 | 170.49 | 160.00 | 160.00 | 157.16 | -5.22% | 3 |
| Oct 28, 2025 | 168.81 | 168.81 | 168.81 | 168.81 | 165.82 | -0.60% | 200 |
| Oct 27, 2025 | 169.83 | 169.83 | 169.83 | 169.83 | 166.82 | 3.05% | 1 |
| Oct 17, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 161.88 | -6.13% | 1 |