BiG | O banco que entende os seus valores.

Celanese Corporation (CE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	757.231	-0,35%	64,00	63,77	66,355	64,97
23/04/2026	1.807.884	-0,38%	65,01	63,165	65,275	65,23
22/04/2026	866.205	-0,44%	66,25	65,13	66,96	65,48
21/04/2026	1.012.442	3,46%	62,90	62,90	65,85	65,77
20/04/2026	844.346	2,48%	63,00	62,915	64,9199	63,57
17/04/2026	2.060.687	-9,23%	65,99	61,48	65,99	62,03
16/04/2026	731.360	5,58%	65,00	65,00	68,77	68,34
15/04/2026	1.047.091	-0,57%	64,64	63,60	65,81	64,73
14/04/2026	1.481.657	-4,57%	68,20	63,485	68,20	65,10
13/04/2026	1.790.987	8,06%	64,20	64,08	68,645	68,22
10/04/2026	802.792	1,32%	62,79	62,00	63,64	63,13
09/04/2026	1.144.928	-2,28%	63,74	61,82	64,79	62,31
08/04/2026	1.439.357	0,28%	60,68	58,77	63,835	63,75
07/04/2026	869.665	-0,35%	63,52	63,07	64,975	63,57
06/04/2026	644.797	-0,42%	64,00	62,00	64,34	63,79
02/04/2026	1.558.908	0,80%	63,15	62,55	64,70	64,06
01/04/2026	1.746.661	-3,38%	65,81	62,33	65,81	63,55
31/03/2026	1.586.452	2,48%	65,25	64,035	67,82	65,77
30/03/2026	1.787.414	1,33%	64,31	63,615	66,23	64,25
27/03/2026	870.206	3,13%	61,00	61,00	63,90	63,41
26/03/2026	802.607	-1,76%	61,50	61,36	63,03	61,54
25/03/2026	743.715	2,83%	60,81	60,72	63,00	62,66
24/03/2026	1.128.545	8,32%	56,13	55,325	61,44	60,80
23/03/2026	1.296.685	-1,51%	58,03	55,185	58,03	56,13
20/03/2026	1.000.376	-5,59%	60,15	56,295	60,615	56,95
19/03/2026	1.076.376	0,74%	58,51	58,1048	60,99	60,33
18/03/2026	1.141.215	-0,37%	60,14	59,2401	61,92	59,89
17/03/2026	1.604.798	7,33%	56,31	56,23	60,545	60,18
16/03/2026	1.438.319	-2,89%	56,3273	55,4001	58,575	56,07
13/03/2026	1.616.583	-3,12%	61,20	57,3902	61,54	57,74
12/03/2026	3.942.036	14,75%	52,35	52,35	60,8499	59,60
11/03/2026	913.531	2,51%	49,57	49,57	52,83	51,94
10/03/2026	1.022.134	-1,52%	51,45	50,15	52,12	50,67
09/03/2026	1.414.931	4,25%	49,13	47,67	51,815	51,45
06/03/2026	1.243.870	-6,17%	53,29	49,17	53,29	49,32
05/03/2026	2.566.379	2,72%	52,62	51,94	55,93	52,55
04/03/2026	879.360	-0,33%	51,805	50,28	52,49	51,15
03/03/2026	2.106.772	3,20%	47,9059	46,91	51,6499	51,32
02/03/2026	1.368.879	-0,42%	49,94	46,66	49,94	49,73
27/02/2026	852.010	1,65%	48,04	47,8425	50,345	49,94
26/02/2026	1.204.644	-1,80%	49,96	47,671	49,96	49,13
25/02/2026	1.604.954	-5,76%	54,76	49,00	54,76	50,03
24/02/2026	905.338	1,49%	52,43	52,43	54,49	53,09
23/02/2026	852.659	-3,27%	52,67	52,16	54,66	52,31
20/02/2026	1.241.110	-1,48%	54,90	53,35	56,21	54,11
19/02/2026	1.457.644	0,11%	54,6551	53,025	55,27	54,92
18/02/2026	2.696.720	-1,58%	58,60	54,23	58,72	54,86
17/02/2026	2.545.523	-9,18%	57,00	53,45	58,32	55,74
13/02/2026	821.217	0,05%	58,54	58,165	60,05	58,85
12/02/2026	2.757.437	-2,87%	60,42	57,43	61,94	58,82
11/02/2026	1.836.115	3,88%	58,7517	58,60	60,73	60,56
10/02/2026	1.396.140	5,98%	55,00	55,00	58,65	58,32
09/02/2026	1.049.645	-0,20%	54,88	54,09	55,79	55,03
06/02/2026	943.258	5,42%	52,25	52,25	55,15	55,1399
05/02/2026	1.367.191	-1,42%	54,35	51,235	55,075	52,06
04/02/2026	2.450.370	9,93%	48,33	48,32	53,57	52,81
03/02/2026	1.326.204	4,73%	45,96	45,60	48,895	48,04
02/02/2026	757.097	3,22%	44,0383	43,29	46,5925	45,87
30/01/2026	902.070	-2,20%	44,71	43,11	45,69	44,44
29/01/2026	821.428	-1,58%	46,23	44,19	46,59	45,44
28/01/2026	587.054	-1,47%	46,90	45,6619	47,34	46,17
27/01/2026	793.300	-1,41%	47,50	46,75	48,06	46,86
26/01/2026	769.895	0,06%	47,50	47,01	47,845	47,53
23/01/2026	713.230	-0,96%	47,25	47,25	48,16	47,52
22/01/2026	1.162.957	-0,29%	48,60	47,17	49,06	47,98
21/01/2026	1.803.936	8,80%	44,48	44,48	48,34	48,12
20/01/2026	968.904	-5,77%	45,985	43,73	45,985	44,23
16/01/2026	1.107.094	-0,42%	47,14	46,24	47,18	46,94
15/01/2026	899.078	0,38%	47,16	46,22	47,79	47,14
14/01/2026	2.069.819	2,35%	45,00	44,6992	47,485	46,96
13/01/2026	1.048.706	0,53%	46,0713	44,70	46,81	45,88
12/01/2026	1.190.754	0,15%	45,50	44,52	46,345	45,64
09/01/2026	1.814.736	3,62%	44,50	43,44	46,00	45,57
08/01/2026	1.801.605	3,00%	42,68	41,52	45,31	43,98
07/01/2026	831.466	-4,02%	45,14	42,10	45,4878	42,70
06/01/2026	762.929	4,49%	42,25	42,25	44,80	44,49
05/01/2026	740.981	1,00%	42,16	42,015	43,39	42,58
02/01/2026	492.018	-0,28%	42,28	41,35	42,88	42,16
31/12/2025	416.977	-1,22%	42,80	42,03	42,8625	42,28
30/12/2025	560.792	-0,21%	42,89	42,28	43,2899	42,28
29/12/2025	598.036	0,09%	42,0187	41,44	42,90	42,89
26/12/2025	532.107	1,61%	42,06	41,755	42,93	42,85
24/12/2025	267.509	0,62%	41,6956	41,55	42,2698	42,17
23/12/2025	548.559	-1,90%	42,39	41,42	42,90	41,91
22/12/2025	526.186	1,02%	42,35	42,11	43,56	42,72
19/12/2025	852.034	-1,45%	42,42	41,78	43,05	42,29
18/12/2025	1.235.594	3,22%	41,57	40,81	43,69	42,91
17/12/2025	1.747.760	1,51%	41,26	40,69	42,39	41,57
16/12/2025	529.305	-3,62%	42,32	40,62	42,62	40,95
15/12/2025	828.131	-2,32%	44,20	42,37	44,48	42,49
12/12/2025	1.365.608	1,66%	43,58	43,06	45,02	43,50
11/12/2025	814.085	-1,06%	43,41	42,24	43,85	42,79
10/12/2025	962.590	7,61%	40,20	40,185	43,395	43,26
09/12/2025	628.903	0,43%	39,91	39,82	41,89	40,20
08/12/2025	1.752.634	-1,48%	41,49	39,545	41,49	40,03
05/12/2025	1.047.724	1,98%	39,82	39,58	41,45	40,63
04/12/2025	791.054	-4,78%	41,92	39,57	41,92	39,84
03/12/2025	888.097	0,65%	42,36	40,93	42,36	41,84
02/12/2025	972.932	-0,62%	41,58	40,354	41,92	41,57
01/12/2025	1.583.851	0,38%	41,65	41,15	42,98	41,83