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 > >>
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
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