Eastman Chemical Company (BVMF:E1MN34)
Brazil · Delayed Price · Currency is BRL 185.04
+6.07 (3.39%)
At close: May 22, 2026
BVMF:E1MN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 185.04 | 185.04 | 185.04 | 185.04 | 185.04 | 3.39% | 300 |
| May 18, 2026 | 178.97 | 178.97 | 178.97 | 178.97 | 178.97 | -0.77% | 300 |
| May 8, 2026 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | -5.07% | 200 |
| May 6, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2.66% | 200 |
| Apr 9, 2026 | 185.08 | 185.08 | 185.08 | 185.08 | 185.08 | - | 1 |
| Mar 18, 2026 | 184.87 | 185.08 | 184.48 | 185.08 | 185.08 | 7.78% | 5 |
| Mar 11, 2026 | 173.16 | 173.16 | 173.16 | 173.16 | 171.72 | -2.60% | 200 |
| Mar 10, 2026 | 182.74 | 182.74 | 177.78 | 177.78 | 176.30 | -6.90% | 201 |
| Feb 27, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 189.36 | -3.05% | 200 |
| Feb 23, 2026 | 196.95 | 196.95 | 196.95 | 196.95 | 195.31 | -4.36% | 200 |
| Feb 12, 2026 | 209.04 | 209.04 | 205.92 | 205.92 | 204.20 | -3.20% | 400 |
| Feb 11, 2026 | 212.73 | 212.73 | 212.73 | 212.73 | 210.96 | -0.04% | 200 |
| Feb 10, 2026 | 212.81 | 212.81 | 212.81 | 212.81 | 211.04 | 9.81% | 200 |
| Feb 4, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 192.18 | 1.33% | 200 |
| Feb 3, 2026 | 191.25 | 191.25 | 191.25 | 191.25 | 189.66 | 5.37% | 7 |
| Jan 23, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 179.99 | 2.79% | 200 |
| Jan 21, 2026 | 176.58 | 176.58 | 176.58 | 176.58 | 175.11 | -7.67% | 52 |
| Jan 20, 2026 | 176.90 | 191.24 | 176.40 | 191.24 | 189.65 | 17.92% | 203 |
| Dec 2, 2025 | 163.71 | 163.71 | 163.71 | 163.71 | 160.83 | -1.93% | 200 |