Eastman Chemical Company (BVMF:E1MN34)
Brazil · Delayed Price · Currency is BRL 193.80
+2.55 (1.33%)
At close: Feb 4, 2026
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 1.33% | 200 |
| Feb 3, 2026 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | 5.37% | 7 |
| Jan 23, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 2.79% | 200 |
| Jan 21, 2026 | 176.58 | 176.58 | 176.58 | 176.58 | 176.58 | -7.67% | 52 |
| Jan 20, 2026 | 176.90 | 191.24 | 176.40 | 191.24 | 191.24 | 16.82% | 203 |
| Dec 2, 2025 | 163.71 | 163.71 | 163.71 | 163.71 | 162.18 | -1.93% | 200 |
| Dec 1, 2025 | 166.94 | 166.94 | 166.94 | 166.94 | 165.38 | 3.26% | 1 |
| Nov 14, 2025 | 161.67 | 161.67 | 161.67 | 161.67 | 160.16 | 1.04% | 2 |
| Oct 30, 2025 | 170.49 | 170.49 | 160.00 | 160.00 | 158.51 | -5.22% | 3 |
| Oct 28, 2025 | 168.81 | 168.81 | 168.81 | 168.81 | 167.24 | -0.60% | 200 |
| Oct 27, 2025 | 169.83 | 169.83 | 169.83 | 169.83 | 168.25 | 3.05% | 1 |
| Oct 17, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 163.26 | -6.13% | 1 |
| Oct 16, 2025 | 175.78 | 175.78 | 175.57 | 175.57 | 173.93 | -0.98% | 2 |
| Aug 15, 2025 | 177.30 | 177.30 | 177.30 | 177.30 | 174.14 | -1.94% | 200 |
| Aug 14, 2025 | 180.81 | 180.81 | 180.81 | 180.81 | 177.59 | 1.01% | 1 |
| Aug 13, 2025 | 179.01 | 179.01 | 179.01 | 179.01 | 175.82 | 6.80% | 20 |
| Aug 8, 2025 | 166.60 | 167.62 | 166.60 | 167.62 | 164.63 | - | 201 |