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 > >>
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
28/11/2025	334.324	2,89%	40,70	40,40	42,37	41,65
26/11/2025	611.776	2,59%	39,46	39,30	40,98	40,48
25/11/2025	1.038.327	1,83%	39,04	39,025	40,46	39,46
24/11/2025	932.697	2,16%	38,25	37,27	38,80	38,75
21/11/2025	1.045.625	6,66%	35,99	35,73	38,89	37,93
20/11/2025	999.279	-1,72%	36,56	35,475	37,305	35,53
19/11/2025	792.862	-0,54%	36,36	35,39	36,795	36,15
18/11/2025	1.294.537	-1,50%	36,7236	35,13	36,7236	36,36
17/11/2025	982.811	-5,25%	38,71	36,84	38,97	36,93
14/11/2025	723.844	-2,58%	38,5288	38,26	39,5525	38,94
13/11/2025	1.146.737	2,22%	38,97	38,59	40,40	39,97
12/11/2025	1.153.236	-5,51%	41,40	39,015	41,95	39,12
11/11/2025	1.128.068	0,27%	41,29	40,90	42,76	41,40
10/11/2025	1.808.144	-0,02%	42,2733	40,435	42,38	41,29
07/11/2025	2.520.725	14,65%	39,05	39,05	41,65	41,30
06/11/2025	1.739.684	-2,25%	37,3625	35,86	37,655	36,11
05/11/2025	1.099.647	-1,00%	38,1988	36,45	38,1988	36,94
04/11/2025	1.517.192	0,84%	36,40	35,71	37,50	37,34
03/11/2025	1.563.391	-3,59%	38,66	36,74	38,66	37,06
31/10/2025	1.316.178	1,25%	38,60	37,57	38,87	38,44
30/10/2025	1.214.244	-5,26%	39,70	37,94	39,70	38,00
29/10/2025	1.324.740	-2,62%	41,60	39,665	42,47	40,12
28/10/2025	713.046	-5,96%	43,89	41,165	43,92	41,20
27/10/2025	919.020	3,86%	43,00	42,713	44,17	43,81
24/10/2025	396.695	-0,33%	42,35	42,155	43,08	42,21
23/10/2025	834.876	4,72%	41,15	41,15	43,25	42,35
22/10/2025	461.666	-2,88%	41,45	40,40	41,99	40,44
21/10/2025	493.307	1,39%	41,39	40,755	42,085	41,61
20/10/2025	714.804	2,12%	41,00	40,265	41,65	41,04
17/10/2025	1.115.889	0,53%	40,12	39,3501	40,225	40,19
16/10/2025	658.969	-0,52%	40,22	39,57	40,7999	39,98
15/10/2025	603.786	-1,54%	41,26	40,15	41,81	40,19
14/10/2025	484.568	1,72%	39,60	38,87	41,13	40,82
13/10/2025	658.448	2,21%	40,65	40,00	41,38	40,16
10/10/2025	1.278.084	-6,86%	42,59	39,21	42,60	39,29
09/10/2025	600.128	-0,99%	42,63	41,73	43,00	42,21
08/10/2025	518.063	0,05%	42,61	42,52	43,29	42,63
07/10/2025	913.784	-3,79%	45,00	42,465	45,34	42,61
06/10/2025	649.158	-1,88%	45,50	44,235	45,50	44,29