Celanese Corporation (CE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,07%	156,92	156,33	158,075	157,34
17/05/2024	246.102	1,07%	156,92	156,33	158,075	157,34
16/05/2024	368.223	-1,84%	160,895	155,37	158,60	155,67
15/05/2024	314.539	-0,72%	160,895	157,89	161,44	158,56
14/05/2024	345.190	-0,33%	158,55	158,77	161,935	159,71
13/05/2024	414.312	2,27%	158,55	158,00	160,62	160,24
10/05/2024	361.406	-2,93%	161,55	156,66	161,355	156,69
09/05/2024	732.820	-1,13%	165,45	158,32	169,00	161,42
08/05/2024	317.392	0,33%	161,58	161,51	163,755	163,27
07/05/2024	374.865	2,29%	160,30	156,89	163,885	162,73
06/05/2024	163.385	1,22%	158,41	156,89	159,08	159,08
03/05/2024	220.188	0,51%	155,86	156,81	159,65	157,17
02/05/2024	266.296	1,26%	155,86	153,5829	157,58	156,38
01/05/2024	257.950	0,54%	154,89	153,38	157,81	154,44
30/04/2024	156.602	-2,53%	156,82	153,40	157,245	153,61
29/04/2024	193.913	2,01%	153,72	155,735	157,63	157,60
26/04/2024	190.405	0,85%	153,72	153,52	155,735	154,49
25/04/2024	251.347	-0,99%	156,12	152,0413	154,525	153,89
24/04/2024	226.307	-0,40%	156,12	154,02	157,11	155,43
23/04/2024	199.155	0,72%	153,91	153,94	156,83	156,05
22/04/2024	204.157	0,32%	153,95	153,71	156,51	154,94
19/04/2024	202.859	-0,11%	154,78	153,75	156,99	154,45
18/04/2024	182.541	0,08%	154,73	153,01	156,04	154,62
17/04/2024	177.068	-0,28%	156,62	153,895	156,95	154,49
16/04/2024	406.011	-0,55%	154,02	153,75	156,05	154,93
15/04/2024	341.954	-0,17%	157,47	154,2701	158,535	155,78
12/04/2024	386.861	-2,71%	158,66	154,68	158,9025	156,04
11/04/2024	310.507	0,19%	162,80	158,82	161,99	160,38
10/04/2024	501.288	-3,74%	162,80	158,6726	163,37	160,07
09/04/2024	399.983	0,95%	167,06	164,83	167,36	166,28
08/04/2024	242.293	1,29%	163,07	163,00	165,175	164,72
05/04/2024	485.678	-0,42%	162,34	160,15	163,355	162,62
04/04/2024	598.934	-4,65%	168,75	163,18	171,14	163,31
03/04/2024	416.449	1,36%	169,93	169,17	171,67	171,27
02/04/2024	310.352	-1,26%	171,03	168,06	170,375	168,98
01/04/2024	308.058	-0,42%	171,76	170,27	172,10	171,14
28/03/2024	290.420	1,31%	170,50	169,92	172,15	171,86
27/03/2024	216.786	1,93%	167,36	167,36	169,675	169,64
26/03/2024	174.706	-0,88%	168,55	166,38	169,64	166,43
25/03/2024	403.106	1,51%	165,41	165,41	168,60	167,91
22/03/2024	361.586	-1,74%	168,23	165,44	169,51	165,41
21/03/2024	294.664	1,75%	161,88	165,04	168,54	168,34
20/03/2024	335.130	2,04%	161,88	161,1453	166,34	165,45
19/03/2024	304.825	-0,10%	161,85	160,61	162,85	162,15
18/03/2024	438.485	1,41%	157,25	161,10	163,82	162,31
15/03/2024	421.341	1,45%	157,25	156,49	160,48	160,05
14/03/2024	498.600	-0,06%	157,42	156,40	159,40	157,76
13/03/2024	204.037	0,82%	155,89	155,89	158,58	157,85
12/03/2024	195.023	-0,55%	158,05	155,11	158,27	156,56
11/03/2024	201.837	1,25%	156,46	154,66	158,08	157,43
08/03/2024	245.319	-0,75%	157,45	154,71	157,94	155,49
07/03/2024	382.556	3,41%	152,99	153,00	158,61	156,66
06/03/2024	223.150	-0,08%	153,39	150,50	154,32	151,49
05/03/2024	182.954	-2,12%	154,00	151,135	154,65	151,61
04/03/2024	330.373	0,93%	150,26	151,44	156,53	154,89
01/03/2024	328.531	0,98%	150,26	151,44	153,545	153,46
29/02/2024	306.313	1,71%	150,26	150,015	152,4448	151,97
28/02/2024	351.259	-0,11%	151,05	147,53	150,655	149,42
27/02/2024	407.677	-0,36%	151,05	149,08	151,12	149,59
26/02/2024	832.465	0,50%	151,28	148,085	150,755	150,13
23/02/2024	523.587	-0,11%	149,81	148,67	151,265	149,38
22/02/2024	636.899	-0,56%	149,38	147,82	150,98	149,54
21/02/2024	1.084.292	0,68%	149,40	138,08	152,595	150,38
20/02/2024	655.064	-1,12%	149,40	148,89	151,11	149,37
19/02/2024	166.845	0,00%	150,97	150,95	153,06	151,06
16/02/2024	166.845	1,96%	150,97	150,95	153,06	151,06
15/02/2024	304.082	2,67%	147,36	149,085	152,56	152,10
14/02/2024	211.487	1,81%	149,89	146,23	149,12	148,15
13/02/2024	480.251	-4,06%	149,89	143,8091	148,125	145,51
12/02/2024	251.563	1,84%	149,89	149,51	153,22	151,66
09/02/2024	214.883	0,01%	149,31	147,30	149,06	148,92
08/02/2024	239.075	-0,07%	149,31	146,92	149,70	148,90
07/02/2024	171.116	0,77%	145,32	147,07	149,27	149,01
06/02/2024	351.125	2,33%	145,32	145,76	149,70	147,87
05/02/2024	357.904	-1,68%	146,20	144,19	145,5925	144,50
02/02/2024	379.039	-0,63%	145,36	142,84	147,43	146,97
01/02/2024	259.229	1,10%	146,71	143,93	147,91	147,90
31/01/2024	372.329	-2,73%	146,71	146,305	151,37	146,29
30/01/2024	274.930	1,94%	146,71	147,285	150,98	150,39
29/01/2024	234.973	0,95%	146,09	144,16	147,59	147,53
26/01/2024	272.392	0,53%	146,09	145,115	145,51	146,14
25/01/2024	313.855	1,45%	145,365	142,76	145,51	145,37
24/01/2024	353.675	-2,06%	145,365	142,95	147,135	143,30
23/01/2024	356.000	0,71%	146,99	145,44	147,88	146,31
22/01/2024	301.321	0,10%	144,62	144,62	146,595	145,28
19/01/2024	239.293	-0,31%	143,99	144,12	146,55	145,13
18/01/2024	265.726	1,94%	143,99	142,73	145,78	145,58
17/01/2024	248.385	-1,21%	142,71	141,61	143,30	142,81
16/01/2024	343.604	-1,91%	144,09	142,79	145,61	144,56
15/01/2024	215.785	-0,01%	148,64	145,655	149,025	147,37
12/01/2024	215.785	-0,01%	148,64	145,655	149,025	147,37
11/01/2024	342.599	-1,08%	147,775	146,4669	149,61	147,38
10/01/2024	361.100	0,94%	146,33	146,49	149,72	148,99
09/01/2024	357.710	-1,05%	147,65	145,99	148,535	147,60
08/01/2024	518.217	-0,65%	149,56	148,31	149,98	149,16
05/01/2024	329.421	0,25%	149,70	148,12	152,48	150,13
04/01/2024	279.571	-0,33%	151,91	149,75	152,19	149,75
03/01/2024	386.914	-2,90%	152,06	148,142	153,16	150,24
02/01/2024	312.160	-0,42%	154,10	153,26	156,00	154,72
29/12/2023	200.872	-1,25%	157,11	155,32	157,41	155,371