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 > >>
03/10/2025	746.347	-0,38%	45,75	44,83	46,00	45,14
02/10/2025	1.243.573	6,99%	43,74	43,74	45,47	45,31
01/10/2025	702.972	0,64%	41,88	41,59	42,74	42,35
30/09/2025	731.956	3,22%	41,31	40,39	42,25	42,08
29/09/2025	804.179	0,15%	41,10	40,13	41,59	40,84
26/09/2025	1.187.593	2,09%	39,94	39,84	41,70	40,78
25/09/2025	1.075.947	-5,66%	41,6849	39,88	42,0888	39,94
24/09/2025	586.768	-0,55%	42,66	42,1975	43,225	42,38
23/09/2025	1.418.368	-2,50%	44,00	42,55	44,3399	42,60
22/09/2025	1.352.201	-1,37%	44,99	43,34	44,99	43,69
19/09/2025	660.058	-2,65%	45,48	44,12	45,48	44,25
18/09/2025	758.935	0,69%	45,9118	44,88	46,355	45,48
17/09/2025	829.125	-0,74%	45,42	44,705	47,75	45,11
16/09/2025	390.674	1,53%	45,00	44,57	45,90	45,42
15/09/2025	732.450	-1,72%	46,47	44,78	46,83	44,78
12/09/2025	405.186	-2,54%	46,87	45,40	46,87	45,60
11/09/2025	800.817	6,06%	44,90	43,84	46,97	46,87
10/09/2025	782.031	-1,06%	45,43	44,045	45,63	44,22
09/09/2025	900.412	-3,89%	46,39	44,51	46,39	44,68
08/09/2025	1.042.373	-4,54%	48,73	45,65	48,75	46,52
05/09/2025	1.261.618	4,95%	46,58	46,341	49,3299	48,73
04/09/2025	808.923	4,01%	44,50	43,705	46,53	46,43
03/09/2025	881.095	-3,10%	46,99	44,3154	46,99	44,64
02/09/2025	924.681	-3,28%	46,3416	44,92	46,63	46,07
29/08/2025	535.023	1,62%	47,49	46,85	47,90	47,63
28/08/2025	525.307	-0,64%	47,49	46,425	47,84	46,87
27/08/2025	564.404	0,15%	47,01	46,67	47,7322	47,16
26/08/2025	558.617	-0,51%	47,32	46,82	47,85	47,09
25/08/2025	1.008.144	-2,69%	48,5877	46,79	48,61	47,32
22/08/2025	1.389.040	8,93%	44,78	44,6359	48,855	48,63
21/08/2025	780.054	-1,56%	45,39	44,0801	45,48	44,68
20/08/2025	832.177	0,38%	45,30	44,73	45,81	45,39
19/08/2025	1.327.411	4,89%	43,45	43,41	45,97	45,24
18/08/2025	910.784	1,48%	42,63	42,00	44,22	43,11
15/08/2025	774.806	-0,33%	42,62	41,995	43,09	42,48
14/08/2025	1.587.444	1,96%	41,04	40,36	42,87	42,62
13/08/2025	1.981.345	1,41%	41,50	40,9501	43,3549	41,80
12/08/2025	6.847.090	-13,08%	40,40	36,98	42,99	41,22
11/08/2025	1.905.329	-1,31%	48,55	45,82	48,84	47,42
08/08/2025	831.711	-1,23%	49,09	47,635	49,09	48,05
07/08/2025	774.761	1,74%	47,82	47,82	49,993	48,65
06/08/2025	946.558	-3,10%	50,18	47,501	50,1905	47,82
05/08/2025	795.950	2,66%	48,40	48,12	50,00	49,35
04/08/2025	842.644	-0,89%	49,42	47,92	49,42	48,07
01/08/2025	1.590.610	-7,05%	50,80	46,885	52,23	48,55
31/07/2025	1.284.717	-3,60%	53,99	51,98	53,99	52,23
30/07/2025	696.138	-5,07%	57,30	53,60	57,30	54,14
29/07/2025	1.546.592	-1,57%	58,31	56,73	58,68	56,97
28/07/2025	588.439	-1,35%	59,00	57,40	59,00	57,88
25/07/2025	841.570	2,80%	59,07	56,5953	58,97	58,70
24/07/2025	1.367.242	-4,44%	59,94	56,5953	60,94	57,10
23/07/2025	645.881	1,72%	58,255	57,95	60,94	59,75
22/07/2025	801.661	1,26%	58,05	57,6101	59,385	58,74
21/07/2025	539.956	1,22%	58,37	57,6101	59,23	58,01
18/07/2025	1.077.692	-2,03%	56,94	56,75	59,28	57,31
17/07/2025	664.607	2,78%	57,385	55,3882	58,99	58,50
16/07/2025	708.432	-1,03%	57,50	55,425	60,395	56,92
15/07/2025	1.159.799	-2,97%	60,47	57,465	60,90	57,51
14/07/2025	812.993	-2,88%	61,00	58,70	61,03	59,27
11/07/2025	362.282	-2,18%	61,25	60,25	65,00	61,03
10/07/2025	989.387	2,67%	60,915	59,22	63,55	62,39
09/07/2025	679.644	0,86%	58,655	58,79	62,23	60,77
08/07/2025	898.203	3,89%	59,84	57,88	62,2583	60,36
07/07/2025	835.502	-4,57%	60,88	57,88	60,88	58,10
04/07/2025	607.294	0,43%	60,80	60,34	61,24	60,88
03/07/2025	607.072	2,41%	59,335	58,21	62,08	60,80
02/07/2025	1.195.402	4,29%	55,18	55,165	60,85	60,62
01/07/2025	1.416.389	5,06%	55,33	55,165	59,83	58,13
30/06/2025	648.866	-2,54%	57,48	55,24	57,48	55,33
27/06/2025	687.913	0,46%	55,875	55,8622	57,94	56,77
26/06/2025	629.114	1,69%	55,65	54,62	57,16	56,55
25/06/2025	423.930	-0,73%	55,41	54,86	56,70	55,61
24/06/2025	493.096	2,60%	52,925	52,6629	56,70	56,02
23/06/2025	941.132	2,04%	53,99	52,65	54,74	54,60
20/06/2025	460.257	-1,60%	55,12	53,425	55,12	53,51
19/06/2025	791.026	-0,81%	54,00	53,975	55,14	54,39
18/06/2025	747.873	-0,17%	55,645	53,975	55,87	54,41
17/06/2025	587.204	-3,13%	55,95	54,46	56,29	54,48
16/06/2025	777.062	2,95%	56,40	54,57	56,40	56,24
13/06/2025	665.822	-3,94%	56,67	54,32	57,67	54,63
12/06/2025	584.255	-2,27%	59,87	56,18	60,23	56,87
11/06/2025	893.358	-1,97%	57,54	57,06	60,23	58,19
10/06/2025	1.093.230	4,31%	56,42	56,06	59,97	59,36
09/06/2025	787.317	2,61%	55,99	55,99	58,15	56,91
06/06/2025	497.441	1,72%	55,02	53,91	55,93	55,46
05/06/2025	664.952	-0,27%	54,39	53,91	55,52	54,52
04/06/2025	518.420	1,66%	52,16	51,34	54,96	54,67
03/06/2025	623.602	2,48%	52,74	51,34	54,456	53,78
02/06/2025	844.382	-0,66%	52,83	51,34	53,16	52,48
30/05/2025	716.693	-3,03%	55,62	52,30	55,71	52,83
29/05/2025	790.567	1,08%	55,19	53,3293	55,71	54,51
28/05/2025	1.319.692	-2,23%	53,79	53,3201	56,9888	53,93
27/05/2025	1.475.826	5,07%	52,50	52,50	55,88	55,16
23/05/2025	634.009	-1,98%	52,06	51,37	53,98	52,50
22/05/2025	797.617	2,18%	53,15	51,895	53,98	53,56
21/05/2025	744.326	-2,42%	53,01	52,26	54,46	52,42
20/05/2025	929.622	2,38%	52,40	51,44	54,4459	53,72
19/05/2025	769.693	-1,96%	52,93	51,44	52,93	52,47
16/05/2025	702.464	2,51%	51,39	50,56	53,58	53,52
15/05/2025	889.513	-0,55%	53,11	50,56	53,72	52,21