Eastman Chemical Company (BVMF:E1MN34)
Brazil · Delayed Price · Currency is BRL 171.75
-6.09 (-3.42%)
At close: Sep 17, 2026
BVMF:E1MN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 171.86 | 172.17 | 171.75 | 171.75 | 171.75 | -2.63% | 639 |
| Sep 8, 2026 | 177.84 | 177.84 | 177.84 | 177.84 | 176.39 | -3.14% | 300 |
| Sep 4, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 182.10 | -2.11% | 300 |
| Aug 24, 2026 | 186.77 | 187.56 | 186.77 | 187.56 | 186.03 | -2.50% | 301 |
| Aug 21, 2026 | 192.36 | 192.36 | 192.36 | 192.36 | 190.79 | 0.31% | 300 |
| Aug 11, 2026 | 189.42 | 191.76 | 189.42 | 191.76 | 190.20 | 10.59% | 21 |
| Jul 24, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 171.99 | -2.20% | 300 |
| Jul 22, 2026 | 177.30 | 177.30 | 177.30 | 177.30 | 175.86 | -2.73% | 300 |
| Jun 10, 2026 | 183.74 | 183.74 | 183.74 | 183.74 | 180.80 | -0.70% | 1 |
| May 22, 2026 | 185.04 | 185.04 | 185.04 | 185.04 | 182.08 | 3.39% | 300 |
| May 18, 2026 | 178.97 | 178.97 | 178.97 | 178.97 | 176.10 | -0.77% | 300 |
| May 8, 2026 | 180.36 | 180.36 | 180.36 | 180.36 | 177.47 | -5.07% | 200 |
| May 6, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 186.96 | 2.66% | 200 |
| Apr 9, 2026 | 185.08 | 185.08 | 185.08 | 185.08 | 182.11 | - | 1 |