Celanese Corporation (CE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	199.823	-0,74%	158,39	157,1301	158,92	157,33
27-12-2023	298.149	0,09%	157,19	156,96	159,06	157,74
26-12-2023	260.096	1,39%	155,96	155,07	158,505	157,60
22-12-2023	215.503	0,72%	152,63	154,635	156,83	155,44
21-12-2023	218.548	2,08%	152,63	151,66	154,29	154,33
20-12-2023	317.367	-0,53%	151,29	151,105	153,22	151,18
19-12-2023	298.861	1,02%	150,89	150,80	152,44	151,98
18-12-2023	289.137	-1,03%	152,28	150,40	151,98	150,44
15-12-2023	343.286	0,09%	150,59	150,33	152,8975	152,00
14-12-2023	519.504	4,70%	147,20	146,73	152,40	151,87
13-12-2023	245.569	2,62%	140,04	139,37	145,43	145,05
12-12-2023	251.487	-0,72%	141,48	140,39	141,805	141,35
11-12-2023	336.384	0,73%	141,39	140,83	142,75	142,38
08-12-2023	264.484	-0,25%	141,95	140,91	143,47	141,35
07-12-2023	232.798	0,55%	141,335	140,50	143,19	141,71
06-12-2023	660.135	0,66%	140,00	140,00	142,605	140,93
05-12-2023	686.871	-0,99%	139,65	137,93	140,29	140,00
04-12-2023	510.419	0,26%	138,315	138,15	142,84	141,40
01-12-2023	415.795	1,72%	138,315	138,15	142,06	141,04
30-11-2023	418.331	0,89%	137,65	137,34	138,79	138,66
29-11-2023	700.382	2,18%	133,34	135,49	137,94	137,44
28-11-2023	554.082	0,39%	133,34	132,695	134,55	134,51
27-11-2023	587.950	0,79%	131,95	132,00	134,08	133,99
24-11-2023	121.761	-0,53%	131,275	131,325	133,27	131,01
23-11-2023	343.208	0,84%	130,705	130,28	131,935	131,53
22-11-2023	339.961	0,98%	130,705	130,28	131,935	131,71
21-11-2023	380.394	-0,11%	130,355	129,55	130,83	130,43
20-11-2023	319.860	0,49%	130,08	129,01	131,44	130,57
17-11-2023	408.234	1,61%	128,97	127,706	129,935	129,93
16-11-2023	496.352	0,46%	126,39	126,20	128,17	127,87
15-11-2023	506.525	1,19%	125,25	125,25	130,205	127,29
14-11-2023	454.970	6,74%	120,00	119,78	126,33	125,79
13-11-2023	505.557	-0,56%	117,31	117,27	119,225	117,85
10-11-2023	354.501	1,82%	117,22	115,76	118,795	118,51
09-11-2023	354.786	-1,36%	119,12	115,92	119,5899	116,39
08-11-2023	369.917	1,22%	115,00	115,51	118,07	117,99
07-11-2023	680.477	-2,88%	121,29	114,05	120,06	116,57
06-11-2023	503.897	-0,77%	121,29	119,33	121,92	120,03
03-11-2023	577.455	4,66%	114,50	114,31	122,03	120,96
02-11-2023	422.657	2,26%	113,63	114,31	116,00	115,57
01-11-2023	389.167	-1,30%	113,63	110,76	113,48	113,02
31-10-2023	382.553	0,20%	113,90	113,99	114,855	114,51
30-10-2023	567.169	0,69%	113,90	112,15	116,18	114,28
27-10-2023	196.857	-1,86%	116,29	113,55	116,745	113,75
26-10-2023	381.266	3,24%	113,85	113,48	117,22	116,60
25-10-2023	314.573	-2,78%	114,03	112,715	116,12	112,94
24-10-2023	349.861	2,71%	114,03	113,225	117,01	116,17
23-10-2023	329.408	-1,84%	114,54	113,05	115,5699	113,10
20-10-2023	324.637	-1,23%	116,25	115,12	117,545	115,22
19-10-2023	293.951	-2,21%	119,65	116,45	120,12	116,65
18-10-2023	277.887	-2,40%	120,45	118,44	123,095	119,28
17-10-2023	312.911	1,46%	118,68	119,505	123,095	122,21
16-10-2023	280.418	0,84%	120,78	119,50	122,58	120,45
13-10-2023	325.905	-1,10%	121,96	119,25	122,74	119,45
12-10-2023	285.042	-2,67%	123,56	119,50	123,635	120,78
11-10-2023	302.350	0,85%	123,07	122,595	124,545	124,09
10-10-2023	309.734	1,72%	122,00	121,83	124,83	123,05
09-10-2023	284.760	0,53%	119,02	117,77	121,68	120,97