Celanese Corporation (CE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 > >>
11/02/2025 573.999 -0,21% 66,71 65,95 67,78 66,81
10/02/2025 538.440 -1,62% 68,68 66,94 68,68 66,95
07/02/2025 459.277 -1,22% 69,05 67,90 69,05 68,05
06/02/2025 830.851 -1,50% 70,73 68,535 70,86 68,89
05/02/2025 653.295 -2,00% 71,08 69,58 71,08 69,94
04/02/2025 809.740 3,78% 69,35 69,35 71,83 71,37
03/02/2025 893.032 -3,20% 69,03 66,65 70,21 68,77
31/01/2025 2.364.442 -1,57% 71,72 70,54 72,60 71,04
30/01/2025 562.816 1,73% 70,97 69,51 72,44 72,17
29/01/2025 334.986 -1,29% 71,70 70,74 72,23 70,94
28/01/2025 630.649 -3,04% 74,42 71,61 75,25 71,87
27/01/2025 733.019 0,15% 75,00 73,67 75,84 74,12
24/01/2025 669.455 0,38% 74,38 73,005 74,575 74,01
23/01/2025 468.934 0,92% 73,11 72,79 73,89 73,73
22/01/2025 639.070 -1,30% 74,02 73,03 74,25 73,06
21/01/2025 903.721 1,94% 73,26 73,26 74,799 74,02
17/01/2025 728.586 0,99% 72,32 71,54 72,76 72,61
16/01/2025 430.685 1,25% 70,69 70,28 72,01 71,90
15/01/2025 637.942 0,01% 72,00 70,33 72,10 71,01
14/01/2025 675.214 5,37% 70,57 70,13 72,04 71,00
13/01/2025 516.616 3,65% 65,27 65,01 67,53 67,38
10/01/2025 721.399 0,11% 64,55 64,13 65,75 65,01
08/01/2025 672.692 -2,05% 65,44 64,44 65,64 64,94
07/01/2025 507.192 0,38% 66,10 65,80 67,88 66,30
06/01/2025 827.271 -0,12% 66,51 65,52 67,81 66,05
03/01/2025 642.124 -3,35% 68,53 66,11 68,54 66,13
02/01/2025 596.159 -1,14% 69,51 68,25 70,79 68,42
31/12/2024 355.394 1,45% 68,50 68,48 69,72 69,21
30/12/2024 525.333 -0,79% 68,48 67,05 68,52 68,22
27/12/2024 651.528 -0,56% 68,84 68,28 70,01 68,76
26/12/2024 385.342 1,10% 68,34 68,16 69,24 69,15
24/12/2024 612.715 -1,16% 69,17 68,32 69,33 68,40
23/12/2024 657.010 1,39% 68,49 68,26 69,57 69,20
20/12/2024 4.109.051 1,82% 66,78 66,77 68,58 68,25
19/12/2024 753.227 -1,34% 68,15 67,00 68,36 67,03
18/12/2024 829.681 -0,69% 68,41 67,66 70,01 67,94
17/12/2024 726.065 0,37% 67,83 67,53 68,72 68,41
16/12/2024 759.173 -0,61% 67,61 67,40 69,06 68,16
13/12/2024 574.679 -0,39% 68,10 67,05 68,68 68,58
12/12/2024 523.222 1,19% 68,43 67,86 69,31 68,85
11/12/2024 964.901 -2,31% 69,61 67,64 69,70 68,04
10/12/2024 640.101 -3,82% 71,42 69,53 71,80 69,65
09/12/2024 739.646 2,67% 72,72 72,22 75,30 72,42
06/12/2024 873.643 1,58% 70,51 68,88 70,61 70,54
05/12/2024 1.319.702 -2,06% 71,50 69,07 71,50 69,44
04/12/2024 738.537 -2,21% 71,81 70,43 72,10 70,90
03/12/2024 598.660 -2,32% 74,55 72,22 74,77 72,50
02/12/2024 891.937 1,38% 73,44 72,72 74,38 74,22
29/11/2024 916.573 0,41% 72,74 72,63 74,405 73,21
27/11/2024 481.689 0,08% 73,11 72,85 74,48 72,91
26/11/2024 692.032 -4,77% 75,45 72,77 75,88 72,85
25/11/2024 1.013.635 2,41% 75,18 74,70 77,43 76,50
22/11/2024 937.431 -0,40% 74,98 74,66 76,07 74,70
21/11/2024 1.017.565 2,88% 72,84 72,61 76,04 75,00
20/11/2024 1.062.899 0,97% 72,00 71,40 73,22 72,90
19/11/2024 963.674 -1,10% 71,50 71,50 73,35 72,20
18/11/2024 719.962 -1,06% 74,02 72,81 74,02 73,00
15/11/2024 753.490 -0,22% 74,12 72,78 74,62 73,78
14/11/2024 617.227 -0,08% 74,30 72,94 74,825 73,94
13/11/2024 767.449 -2,26% 75,91 73,56 76,30 74,00
12/11/2024 1.031.433 -3,69% 77,82 75,28 78,08 75,71
11/11/2024 940.629 -7,30% 83,80 78,44 83,80 78,61
08/11/2024 1.089.144 -5,48% 88,25 84,75 89,06 84,80
07/11/2024 985.886 -2,94% 92,00 89,13 92,61 89,72
06/11/2024 1.132.659 1,58% 93,00 91,42 93,16 92,44
05/11/2024 1.903.099 -26,32% 98,33 90,55 101,00 91,00
04/11/2024 356.821 -1,05% 126,05 123,48 126,20 123,50
01/11/2024 290.825 -0,92% 125,63 124,58 126,49 124,81
31/10/2024 296.292 -0,83% 127,17 125,88 127,57 125,97
30/10/2024 217.159 0,11% 126,33 125,52 128,72 127,02
29/10/2024 244.220 -2,38% 128,09 126,77 128,46 126,88
28/10/2024 161.448 0,85% 129,78 129,21 130,39 129,97
25/10/2024 140.720 -0,70% 129,99 128,83 130,84 128,87
24/10/2024 185.679 0,65% 130,34 127,59 130,34 129,78
23/10/2024 188.473 -1,86% 130,46 127,82 131,51 128,94
22/10/2024 121.869 -1,22% 133,00 130,59 133,00 131,38
21/10/2024 304.157 -2,18% 135,67 132,63 135,67 133,00
18/10/2024 159.107 0,35% 136,47 134,64 136,47 135,97
17/10/2024 211.352 0,39% 136,20 133,42 136,20 135,49
16/10/2024 447.350 0,90% 135,06 134,91 136,68 134,97
15/10/2024 239.597 -1,39% 134,67 133,58 136,24 133,77
14/10/2024 136.472 -0,38% 135,13 134,02 135,91 135,66
11/10/2024 187.556 0,99% 134,67 134,67 137,28 136,18
10/10/2024 144.607 1,20% 133,32 133,32 135,28 134,85
09/10/2024 253.478 2,99% 129,35 128,84 133,71 133,25
08/10/2024 384.610 -4,57% 132,10 129,10 132,51 129,38
07/10/2024 231.380 -0,80% 133,63 133,63 136,00 135,58
04/10/2024 212.912 2,07% 136,18 135,61 137,27 136,67
03/10/2024 378.397 -0,72% 133,52 131,03 134,33 133,90
02/10/2024 182.520 -0,10% 134,88 134,05 135,60 134,87
01/10/2024 187.504 -0,70% 136,05 133,06 136,05 135,01
30/09/2024 324.399 -2,39% 138,80 134,98 138,80 135,96
27/09/2024 309.230 -0,38% 140,98 138,90 142,53 139,29
26/09/2024 615.587 7,53% 132,95 132,95 140,255 139,82
25/09/2024 221.826 -1,91% 133,20 129,54 133,20 130,03
24/09/2024 250.723 3,78% 129,80 129,80 133,10 132,56
23/09/2024 416.258 0,65% 127,34 126,74 127,96 127,73
20/09/2024 1.945.683 -2,45% 128,98 126,50 128,98 126,90
19/09/2024 268.470 2,94% 130,16 128,87 131,50 130,09
18/09/2024 242.863 0,49% 125,99 125,11 128,81 126,37
Ajuda

Pesquisa de títulos

Fale Connosco