São Paulo - Delayed Quote BRL

Eastman Chemical Company (E1MN34.SA)

213.85

+1.33

+(0.63%)

As of 1:28:19 PM GMT-3. Market Open.

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	213.85	213.85	213.85	213.85	213.85	100
Apr 28, 2025	212.52	212.52	212.52	212.52	212.52	1
Apr 25, 2025	224.94	224.94	224.94	224.94	224.94	-
Apr 24, 2025	224.94	224.94	224.94	224.94	224.94	1
Apr 23, 2025	228.36	228.36	228.36	228.36	228.36	-
Apr 22, 2025	228.36	228.36	228.36	228.36	228.36	-
Apr 17, 2025	228.36	228.36	228.36	228.36	228.36	-
Apr 16, 2025	228.36	228.36	228.36	228.36	228.36	-
Apr 15, 2025	228.36	228.36	228.36	228.36	228.36	-
Apr 14, 2025	228.36	228.36	228.36	228.36	228.36	-
Apr 11, 2025	228.95	228.95	228.05	228.36	228.36	120
Apr 10, 2025	284.13	284.13	284.13	284.13	284.13	-
Apr 9, 2025	284.13	284.13	284.13	284.13	284.13	-
Apr 8, 2025	284.13	284.13	284.13	284.13	284.13	-
Apr 7, 2025	284.13	284.13	284.13	284.13	284.13	-
Apr 4, 2025	284.13	284.13	284.13	284.13	284.13	-
Apr 3, 2025	284.13	284.13	284.13	284.13	284.13	-
Apr 2, 2025	284.13	284.13	284.13	284.13	284.13	-
Apr 1, 2025	284.13	284.13	284.13	284.13	284.13	-
Mar 31, 2025	284.13	284.13	284.13	284.13	284.13	-
Mar 28, 2025	284.13	284.13	284.13	284.13	284.13	-
Mar 27, 2025	284.13	284.13	284.13	284.13	284.13	-
Mar 26, 2025	284.13	284.13	284.13	284.13	284.13	-
Mar 25, 2025	284.13	284.13	284.13	284.13	284.13	-
Mar 24, 2025	284.13	284.13	284.13	284.13	284.13	-
Mar 21, 2025	284.13	284.13	284.13	284.13	284.13	-
Mar 20, 2025	284.13	284.13	284.13	284.13	284.13	-
Mar 19, 2025	284.13	284.13	284.13	284.13	284.13	-
Mar 18, 2025	284.13	284.13	284.13	284.13	284.13	-
Mar 17, 2025	284.13	284.13	284.13	284.13	284.13	-
Mar 14, 2025	284.13	284.13	284.13	284.13	284.13	-
Mar 13, 2025	1.664071 Dividend
Mar 13, 2025	284.13	284.13	284.13	284.13	284.13	-
Mar 12, 2025	284.13	284.13	284.13	284.13	282.47	-
Mar 11, 2025	284.13	284.13	284.13	284.13	282.47	-
Mar 10, 2025	284.13	284.13	284.13	284.13	282.47	-
Mar 7, 2025	284.13	284.13	284.13	284.13	282.47	-
Mar 6, 2025	284.13	284.13	284.13	284.13	282.47	-
Mar 5, 2025	284.13	284.13	284.13	284.13	282.47	-
Feb 28, 2025	284.13	284.13	284.13	284.13	282.47	-
Feb 27, 2025	284.13	284.13	284.13	284.13	282.47	-
Feb 26, 2025	284.13	284.13	284.13	284.13	282.47	-
Feb 25, 2025	284.13	284.13	284.13	284.13	282.47	1
Feb 24, 2025	281.96	281.96	281.96	281.96	280.31	20
Feb 21, 2025	290.00	290.00	290.00	290.00	288.30	-
Feb 20, 2025	290.00	290.00	290.00	290.00	288.30	-
Feb 19, 2025	290.00	290.00	290.00	290.00	288.30	-
Feb 18, 2025	290.00	290.00	290.00	290.00	288.30	-
Feb 17, 2025	290.00	290.00	290.00	290.00	288.30	-
Feb 14, 2025	290.00	290.00	290.00	290.00	288.30	-
Feb 13, 2025	290.00	290.00	290.00	290.00	288.30	-
Feb 12, 2025	290.00	290.00	290.00	290.00	288.30	20
Feb 11, 2025	284.00	284.00	284.00	284.00	282.34	-
Feb 10, 2025	284.00	284.00	284.00	284.00	282.34	-
Feb 7, 2025	284.00	284.00	284.00	284.00	282.34	-
Feb 6, 2025	284.00	284.00	284.00	284.00	282.34	-
Feb 5, 2025	284.00	284.00	284.00	284.00	282.34	-
Feb 4, 2025	284.00	284.00	284.00	284.00	282.34	-
Feb 3, 2025	284.00	284.00	284.00	284.00	282.34	-
Jan 31, 2025	284.78	284.78	284.00	284.00	282.34	2
Jan 30, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 29, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 28, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 27, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 24, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 23, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 22, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 21, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 20, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 17, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 16, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 15, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 14, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 13, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 10, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 9, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 8, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 7, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 6, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 3, 2025	275.40	275.40	275.40	275.40	273.79	-
Jan 2, 2025	275.40	275.40	275.40	275.40	273.79	-
Dec 30, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 27, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 26, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 23, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 20, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 19, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 18, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 17, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 16, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 13, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 12, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 11, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 10, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 9, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 6, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 5, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 4, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 3, 2024	275.40	275.40	275.40	275.40	273.79	-
Dec 2, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 29, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 28, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 27, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 26, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 25, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 22, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 21, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 19, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 18, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 14, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 13, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 12, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 11, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 8, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 7, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 6, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 5, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 4, 2024	275.40	275.40	275.40	275.40	273.79	-
Nov 1, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 31, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 30, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 29, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 28, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 25, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 24, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 23, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 22, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 21, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 18, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 17, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 16, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 15, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 14, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 11, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 10, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 9, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 8, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 7, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 4, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 3, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 2, 2024	275.40	275.40	275.40	275.40	273.79	-
Oct 1, 2024	275.40	275.40	275.40	275.40	273.79	-
Sep 30, 2024	275.40	275.40	275.40	275.40	273.79	-
Sep 27, 2024	275.40	275.40	275.40	275.40	273.79	-
Sep 26, 2024	275.40	275.40	275.40	275.40	273.79	-
Sep 25, 2024	275.40	275.40	275.40	275.40	273.79	-
Sep 24, 2024	275.40	275.40	275.40	275.40	273.79	-
Sep 23, 2024	275.40	275.40	275.40	275.40	273.79	-
Sep 20, 2024	275.40	275.40	275.40	275.40	273.79	-
Sep 19, 2024	275.40	275.40	275.40	275.40	273.79	-
Sep 18, 2024	275.40	275.40	275.40	275.40	273.79	-
Sep 17, 2024	275.40	275.40	275.40	275.40	273.79	-
Sep 16, 2024	275.40	275.40	275.40	275.40	273.79	-
Sep 13, 2024	1.564152 Dividend
Sep 13, 2024	275.40	275.40	275.40	275.40	273.79	-
Sep 12, 2024	275.40	275.40	275.40	275.40	272.23	-
Sep 11, 2024	275.40	275.40	275.40	275.40	272.23	-
Sep 10, 2024	275.40	275.40	275.40	275.40	272.23	-
Sep 9, 2024	275.40	275.40	275.40	275.40	272.23	100
Sep 6, 2024	269.73	269.73	269.73	269.73	266.63	100
Sep 5, 2024	276.00	276.00	276.00	276.00	272.83	-
Sep 4, 2024	276.00	276.00	276.00	276.00	272.83	-
Sep 3, 2024	276.00	276.00	276.00	276.00	272.83	-
Sep 2, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 30, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 29, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 28, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 27, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 26, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 23, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 22, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 21, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 20, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 19, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 16, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 15, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 14, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 13, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 12, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 9, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 8, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 7, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 6, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 5, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 2, 2024	276.00	276.00	276.00	276.00	272.83	-
Aug 1, 2024	276.00	276.00	276.00	276.00	272.83	-
Jul 31, 2024	276.00	276.00	276.00	276.00	272.83	-
Jul 30, 2024	276.00	276.00	276.00	276.00	272.83	-
Jul 29, 2024	276.00	276.00	276.00	276.00	272.83	-
Jul 26, 2024	276.00	276.00	276.00	276.00	272.83	-
Jul 25, 2024	276.00	276.00	276.00	276.00	272.83	-
Jul 24, 2024	276.00	276.00	276.00	276.00	272.83	-
Jul 23, 2024	276.00	276.00	276.00	276.00	272.83	-
Jul 22, 2024	276.00	276.00	276.00	276.00	272.83	-
Jul 19, 2024	276.00	276.00	276.00	276.00	272.83	-
Jul 18, 2024	276.00	276.00	276.00	276.00	272.83	-
Jul 17, 2024	276.76	276.76	276.00	276.00	272.83	380
Jul 16, 2024	256.28	256.28	256.28	256.28	253.33	-
Jul 15, 2024	256.28	256.28	256.28	256.28	253.33	-
Jul 12, 2024	256.28	256.28	256.28	256.28	253.33	-
Jul 11, 2024	256.28	256.28	256.28	256.28	253.33	-
Jul 10, 2024	256.28	256.28	256.28	256.28	253.33	-
Jul 9, 2024	256.28	256.28	256.28	256.28	253.33	-
Jul 8, 2024	256.28	256.28	256.28	256.28	253.33	-
Jul 5, 2024	256.09	256.28	256.09	256.28	253.33	2
Jul 4, 2024	254.02	254.02	254.02	254.02	251.10	-
Jul 3, 2024	254.02	254.02	254.02	254.02	251.10	-
Jul 2, 2024	254.02	254.02	254.02	254.02	251.10	-
Jul 1, 2024	254.02	254.02	254.02	254.02	251.10	-
Jun 28, 2024	254.02	254.02	254.02	254.02	251.10	-
Jun 27, 2024	254.02	254.02	254.02	254.02	251.10	-
Jun 26, 2024	254.02	254.02	254.02	254.02	251.10	-
Jun 25, 2024	254.02	254.02	254.02	254.02	251.10	-
Jun 24, 2024	254.02	254.02	254.02	254.02	251.10	-
Jun 21, 2024	254.02	254.02	254.02	254.02	251.10	-
Jun 20, 2024	254.02	254.02	254.02	254.02	251.10	-
Jun 19, 2024	254.02	254.02	254.02	254.02	251.10	-
Jun 18, 2024	254.02	254.02	254.02	254.02	251.10	-
Jun 17, 2024	254.02	254.02	254.02	254.02	251.10	-
Jun 14, 2024	1.529727 Dividend
Jun 14, 2024	254.02	254.02	254.02	254.02	251.10	-
Jun 13, 2024	254.02	254.02	254.02	254.02	249.59	-
Jun 12, 2024	254.02	254.02	254.02	254.02	249.59	-
Jun 11, 2024	254.02	254.02	254.02	254.02	249.59	-
Jun 10, 2024	254.02	254.02	254.02	254.02	249.59	-
Jun 7, 2024	254.02	254.02	254.02	254.02	249.59	-
Jun 6, 2024	254.02	254.02	254.02	254.02	249.59	-
Jun 5, 2024	254.02	254.02	254.02	254.02	249.59	-
Jun 4, 2024	254.02	254.02	254.02	254.02	249.59	-
Jun 3, 2024	254.02	254.02	254.02	254.02	249.59	-
May 31, 2024	254.02	254.02	254.02	254.02	249.59	-
May 29, 2024	254.02	254.02	254.02	254.02	249.59	-
May 28, 2024	254.02	254.02	254.02	254.02	249.59	-
May 27, 2024	254.02	254.02	254.02	254.02	249.59	-
May 24, 2024	254.02	254.02	254.02	254.02	249.59	-
May 23, 2024	254.02	254.02	254.02	254.02	249.59	-
May 22, 2024	254.02	254.02	254.02	254.02	249.59	20
May 21, 2024	262.34	262.34	262.34	262.34	257.76	-
May 20, 2024	262.34	262.34	262.34	262.34	257.76	-
May 17, 2024	262.34	262.34	262.34	262.34	257.76	-
May 16, 2024	262.34	262.34	262.34	262.34	257.76	-
May 15, 2024	262.34	262.34	262.34	262.34	257.76	20
May 14, 2024	260.52	260.52	260.52	260.52	255.97	-
May 13, 2024	260.52	260.52	260.52	260.52	255.97	-
May 10, 2024	260.52	260.52	260.52	260.52	255.97	-
May 9, 2024	260.52	260.52	260.52	260.52	255.97	43
May 8, 2024	249.75	249.75	249.75	249.75	245.39	-
May 7, 2024	249.75	249.75	249.75	249.75	245.39	-
May 6, 2024	249.75	249.75	249.75	249.75	245.39	-
May 3, 2024	249.75	249.75	249.75	249.75	245.39	-
May 2, 2024	249.75	249.75	249.75	249.75	245.39	-
Apr 30, 2024	249.75	249.75	249.75	249.75	245.39	-
Apr 29, 2024	249.75	249.75	249.75	249.75	245.39	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Eastman Chemical Company (E1MN34.SA)