Eastman Chemical Company (BVMF:E1MN34)
Brazil · Delayed Price · Currency is BRL 187.56
-4.80 (-2.50%)
At close: Aug 24, 2026
BVMF:E1MN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 186.77 | 187.56 | 186.77 | 187.56 | 187.56 | -2.50% | 301 |
| Aug 21, 2026 | 192.36 | 192.36 | 192.36 | 192.36 | 192.36 | 0.31% | 300 |
| Aug 11, 2026 | 189.42 | 191.76 | 189.42 | 191.76 | 191.76 | 10.59% | 21 |
| Jul 24, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -2.20% | 300 |
| Jul 22, 2026 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | -2.73% | 300 |
| Jun 10, 2026 | 183.74 | 183.74 | 183.74 | 183.74 | 182.28 | -0.70% | 1 |
| May 22, 2026 | 185.04 | 185.04 | 185.04 | 185.04 | 183.57 | 3.39% | 300 |
| May 18, 2026 | 178.97 | 178.97 | 178.97 | 178.97 | 177.55 | -0.77% | 300 |
| May 8, 2026 | 180.36 | 180.36 | 180.36 | 180.36 | 178.93 | -5.07% | 200 |
| May 6, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.49 | 2.66% | 200 |
| Apr 9, 2026 | 185.08 | 185.08 | 185.08 | 185.08 | 183.61 | - | 1 |
| Mar 18, 2026 | 184.87 | 185.08 | 184.48 | 185.08 | 183.61 | 7.78% | 5 |
| Mar 11, 2026 | 173.16 | 173.16 | 173.16 | 173.16 | 170.35 | -2.60% | 200 |
| Mar 10, 2026 | 182.74 | 182.74 | 177.78 | 177.78 | 174.90 | -6.90% | 201 |
| Feb 27, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 187.86 | -3.05% | 200 |