Celanese Corporation (CE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
1.004.073 |
0,00%
|
68,20
|
67,92
|
70,42
|
68,06
|
| 14/02/2025 |
1.675.872 |
4,23%
|
66,75
|
67,935
|
70,49
|
69,47
|
| 13/02/2025 |
866.634 |
-1,67%
|
66,75
|
65,16
|
67,00
|
65,30
|
| 12/02/2025 |
809.467 |
-0,60%
|
66,245
|
65,65
|
67,47
|
66,41
|
| 11/02/2025 |
896.221 |
-0,21%
|
68,57
|
65,90
|
67,8554
|
66,81
|
| 10/02/2025 |
703.987 |
-1,62%
|
68,57
|
66,945
|
68,725
|
66,95
|
| 07/02/2025 |
553.983 |
-1,22%
|
69,15
|
67,834
|
69,065
|
68,05
|
| 06/02/2025 |
1.325.835 |
-1,50%
|
70,785
|
68,525
|
71,25
|
68,89
|
| 05/02/2025 |
1.077.009 |
-2,00%
|
69,35
|
69,565
|
70,93
|
69,94
|
| 04/02/2025 |
1.170.422 |
3,78%
|
69,03
|
69,45
|
71,83
|
71,37
|
| 03/02/2025 |
1.543.532 |
-3,20%
|
71,72
|
66,61
|
70,125
|
68,77
|
| 31/01/2025 |
2.551.696 |
-1,57%
|
72,33
|
70,535
|
72,62
|
71,04
|
| 30/01/2025 |
1.031.349 |
1,75%
|
71,10
|
69,45
|
72,46
|
72,17
|
| 29/01/2025 |
534.341 |
-1,29%
|
71,65
|
70,765
|
72,24
|
70,94
|
| 28/01/2025 |
875.590 |
-3,04%
|
74,39
|
71,60
|
75,30
|
71,87
|
| 27/01/2025 |
875.965 |
0,15%
|
75,01
|
73,67
|
75,84
|
74,12
|
| 24/01/2025 |
702.018 |
0,38%
|
74,26
|
72,95
|
74,61
|
74,01
|
| 23/01/2025 |
530.199 |
0,92%
|
73,315
|
72,73
|
73,94
|
73,73
|
| 22/01/2025 |
856.361 |
-1,30%
|
73,84
|
72,99
|
74,27
|
73,06
|
| 21/01/2025 |
1.016.535 |
1,94%
|
73,28
|
73,26
|
74,84
|
74,02
|
| 20/01/2025 |
728.586 |
0,00%
|
72,32
|
71,54
|
72,76
|
72,61
|
| 17/01/2025 |
703.204 |
0,99%
|
72,265
|
71,55
|
72,90
|
72,90
|
| 16/01/2025 |
557.009 |
1,25%
|
71,00
|
70,21
|
72,0236
|
71,90
|
| 15/01/2025 |
970.968 |
0,01%
|
71,89
|
70,23
|
72,095
|
71,01
|
| 14/01/2025 |
1.049.261 |
5,37%
|
70,99
|
70,1302
|
72,0799
|
71,00
|
| 13/01/2025 |
722.206 |
3,65%
|
64,55
|
65,035
|
67,51
|
67,38
|
| 10/01/2025 |
842.258 |
0,11%
|
65,44
|
64,05
|
65,7522
|
65,01
|
| 09/01/2025 |
1.526.268 |
-1,28%
|
65,44
|
64,38
|
65,68
|
64,94
|
| 08/01/2025 |
1.119.117 |
-2,05%
|
66,14
|
64,38
|
65,66
|
65,45
|
| 07/01/2025 |
815.164 |
0,38%
|
66,14
|
65,785
|
67,9499
|
66,30
|
| 06/01/2025 |
2.034.741 |
-0,12%
|
66,655
|
65,52
|
67,99
|
66,05
|
| 03/01/2025 |
839.009 |
-3,35%
|
68,64
|
66,12
|
68,94
|
66,13
|
| 02/01/2025 |
797.288 |
-1,14%
|
68,50
|
68,2124
|
70,786
|
68,42
|
| 31/12/2024 |
0 |
1,45%
|
68,50
|
68,48
|
69,72
|
69,21
|
| 30/12/2024 |
759.506 |
-0,79%
|
68,41
|
67,05
|
70,01
|
69,06
|
| 27/12/2024 |
1.039.441 |
-0,56%
|
68,40
|
68,29
|
70,14
|
68,76
|
| 26/12/2024 |
622.513 |
1,10%
|
68,40
|
68,155
|
69,27
|
69,15
|
| 24/12/2024 |
0 |
-0,01%
|
69,05
|
68,14
|
69,39
|
68,40
|
| 23/12/2024 |
898.777 |
1,39%
|
66,78
|
68,15
|
69,63
|
69,20
|
| 20/12/2024 |
739.418 |
1,88%
|
68,15
|
66,99
|
68,60
|
68,25
|
| 19/12/2024 |
1.085.445 |
-1,34%
|
68,41
|
66,99
|
68,74
|
67,03
|
| 18/12/2024 |
0 |
-0,69%
|
67,68
|
67,66
|
70,09
|
67,94
|
| 17/12/2024 |
1.103.855 |
0,37%
|
67,68
|
67,51
|
68,75
|
68,41
|
| 16/12/2024 |
1.807.460 |
-0,61%
|
68,10
|
67,40
|
69,075
|
68,16
|
| 13/12/2024 |
1.220.159 |
-0,25%
|
68,29
|
67,025
|
68,69
|
68,58
|
| 12/12/2024 |
1.116.414 |
1,19%
|
68,62
|
67,86
|
69,32
|
68,85
|
| 11/12/2024 |
1.153.240 |
-2,31%
|
69,50
|
67,64
|
69,75
|
68,04
|
| 10/12/2024 |
1.568.993 |
-3,83%
|
72,25
|
69,54
|
72,33
|
69,65
|
| 09/12/2024 |
1.419.250 |
2,67%
|
72,25
|
72,0293
|
75,41
|
72,42
|
| 06/12/2024 |
1.427.289 |
1,58%
|
70,19
|
68,88
|
70,62
|
70,54
|
| 05/12/2024 |
2.742.902 |
-2,06%
|
71,25
|
69,02
|
71,47
|
69,44
|
| 04/12/2024 |
1.264.663 |
-2,21%
|
74,62
|
70,40
|
72,16
|
70,90
|
| 03/12/2024 |
1.142.143 |
-2,28%
|
74,62
|
72,21
|
74,7177
|
72,50
|
| 02/12/2024 |
1.289.757 |
1,38%
|
74,00
|
72,70
|
74,37
|
74,22
|
| 29/11/2024 |
1.645.361 |
-0,29%
|
73,99
|
72,50
|
75,50
|
73,21
|
| 27/11/2024 |
737.345 |
0,08%
|
73,14
|
72,78
|
75,84
|
72,91
|
| 26/11/2024 |
1.111.457 |
-4,77%
|
75,205
|
72,79
|
77,43
|
72,85
|
| 25/11/2024 |
969.176 |
2,41%
|
75,50
|
74,73
|
77,43
|
76,50
|
| 22/11/2024 |
1.249.969 |
-0,40%
|
72,84
|
72,335
|
76,115
|
74,70
|
| 21/11/2024 |
2.824.621 |
2,88%
|
72,25
|
71,387
|
76,115
|
75,00
|
| 20/11/2024 |
1.823.394 |
0,97%
|
72,03
|
71,387
|
73,41
|
72,90
|
| 19/11/2024 |
1.521.984 |
-1,10%
|
74,02
|
71,50
|
74,165
|
72,20
|
| 18/11/2024 |
1.522.983 |
-1,06%
|
74,41
|
72,81
|
74,41
|
73,00
|
| 15/11/2024 |
1.098.548 |
-0,22%
|
74,405
|
72,11
|
74,825
|
73,78
|
| 14/11/2024 |
1.348.109 |
-0,08%
|
76,24
|
72,11
|
76,395
|
73,94
|
| 13/11/2024 |
1.696.169 |
-2,26%
|
77,52
|
73,55
|
78,10
|
74,00
|
| 12/11/2024 |
1.910.314 |
-3,69%
|
78,54
|
75,29
|
84,30
|
75,71
|
| 11/11/2024 |
2.405.930 |
-7,30%
|
85,50
|
78,45
|
85,50
|
78,61
|
| 08/11/2024 |
2.292.914 |
-5,48%
|
89,50
|
84,77
|
92,65
|
84,80
|
| 07/11/2024 |
1.714.338 |
-2,94%
|
92,38
|
89,12
|
93,295
|
89,72
|
| 06/11/2024 |
2.675.619 |
1,58%
|
99,53
|
90,5068
|
101,99
|
92,44
|
| 05/11/2024 |
6.417.651 |
%
|
99,53
|
90,525
|
101,99
|
90,99
|
| 04/11/2024 |
623.548 |
%
|
125,59
|
123,48
|
126,36
|
123,50
|
| 01/11/2024 |
428.535 |
%
|
126,03
|
124,58
|
126,73
|
124,81
|
| 31/10/2024 |
263.278 |
%
|
127,52
|
125,83
|
129,07
|
125,97
|
| 30/10/2024 |
358.035 |
%
|
128,41
|
126,17
|
129,07
|
127,02
|
| 29/10/2024 |
382.471 |
%
|
128,41
|
126,78
|
128,575
|
126,88
|
| 28/10/2024 |
169.550 |
%
|
129,50
|
129,21
|
130,505
|
129,97
|
| 25/10/2024 |
240.315 |
%
|
130,475
|
128,795
|
130,94
|
128,87
|
| 24/10/2024 |
224.331 |
%
|
129,78
|
127,33
|
129,78
|
129,78
|
| 23/10/2024 |
279.022 |
%
|
133,37
|
127,63
|
131,82
|
128,94
|
| 22/10/2024 |
154.100 |
%
|
133,37
|
130,52
|
132,86
|
131,38
|
| 18/10/2024 |
197.974 |
%
|
136,00
|
134,26
|
136,45
|
135,97
|
| 17/10/2024 |
307.761 |
%
|
135,315
|
133,32
|
136,55
|
135,49
|
| 16/10/2024 |
262.250 |
%
|
134,83
|
134,915
|
136,68
|
134,97
|
| 15/10/2024 |
275.690 |
%
|
134,56
|
133,50
|
136,29
|
133,77
|
| 14/10/2024 |
204.824 |
%
|
135,125
|
133,645
|
135,925
|
135,66
|
| 11/10/2024 |
281.567 |
%
|
134,64
|
132,905
|
135,31
|
134,85
|
| 10/10/2024 |
267.562 |
%
|
133,045
|
133,58
|
135,31
|
134,85
|
| 09/10/2024 |
426.883 |
%
|
134,54
|
128,635
|
133,735
|
133,25
|
| 08/10/2024 |
534.888 |
%
|
134,54
|
128,825
|
132,54
|
129,38
|
| 07/10/2024 |
411.709 |
%
|
134,54
|
133,845
|
136,18
|
135,58
|
| 04/10/2024 |
330.922 |
%
|
136,58
|
135,455
|
137,38
|
136,67
|
| 03/10/2024 |
467.645 |
%
|
133,32
|
131,05
|
134,27
|
133,90
|
| 02/10/2024 |
375.041 |
%
|
135,77
|
132,97
|
136,05
|
135,01
|
| 01/10/2024 |
364.288 |
%
|
135,77
|
132,97
|
136,05
|
135,01
|
| 30/09/2024 |
336.048 |
%
|
140,835
|
134,83
|
139,02
|
135,96
|
| 27/09/2024 |
427.917 |
%
|
140,835
|
138,77
|
142,53
|
139,29
|
| 26/09/2024 |
280.218 |
%
|
132,81
|
129,47
|
133,20
|
130,03
|
| 25/09/2024 |
256.936 |
%
|
132,61
|
129,47
|
133,20
|
130,03
|
