BiG | O banco que entende os seus valores.

Celanese Corporation (CE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
14/05/2025	889.824	-1,78%	54,56	52,045	55,25	52,50
13/05/2025	1.119.239	-1,98%	55,20	53,44	57,91	53,45
12/05/2025	1.479.564	6,48%	54,2501	54,25	57,91	54,53
09/05/2025	1.088.859	-0,97%	49,05	48,755	53,19	51,21
08/05/2025	1.416.062	6,73%	49,175	47,70	52,27	51,71
07/05/2025	1.717.702	-1,22%	47,60	46,7884	49,77	48,45
06/05/2025	3.289.689	9,56%	44,86	44,12	49,58	49,05
05/05/2025	3.121.838	-2,57%	46,30	44,12	46,30	44,77
02/05/2025	950.519	1,21%	44,47	43,89	46,99	45,95
01/05/2025	1.308.332	2,00%	43,08	42,59	45,705	45,40
30/04/2025	1.657.808	0,03%	43,94	42,59	44,70	44,51
29/04/2025	3.562.690	1,53%	43,95	43,27	45,27	44,48
28/04/2025	1.681.552	0,71%	43,44	43,27	45,27	43,81
25/04/2025	1.333.338	-0,41%	41,755	41,42	44,16	43,50
24/04/2025	1.056.700	5,10%	44,55	41,405	45,4154	43,71
23/04/2025	683.770	0,07%	40,195	40,02	45,435	41,59
22/04/2025	1.484.431	5,72%	39,80	38,71	41,68	41,56
21/04/2025	1.251.176	-1,95%	40,09	38,71	40,09	39,31
17/04/2025	1.342.878	6,82%	37,83	36,82	40,16	40,09
16/04/2025	1.678.633	-1,06%	38,99	36,82	39,69	37,53
15/04/2025	1.512.671	-3,22%	38,99	37,90	39,69	37,93
14/04/2025	1.977.002	2,11%	39,69	38,32	40,18	39,19
11/04/2025	2.355.657	2,13%	37,08	36,30	38,505	38,38
10/04/2025	2.314.631	-14,40%	41,45	36,98	41,28	37,58
09/04/2025	3.621.077	17,05%	36,62	36,33	45,24	43,90
08/04/2025	2.690.541	-7,49%	42,58	36,68	43,18	37,49
07/04/2025	2.763.006	-1,17%	39,01	36,75	42,87	40,51
04/04/2025	2.830.493	-13,16%	45,32	39,62	44,64	40,99
03/04/2025	2.257.188	-16,60%	53,955	47,0956	53,955	47,20
02/04/2025	840.006	1,62%	55,105	54,86	56,98	56,58
01/04/2025	913.801	-1,92%	56,18	54,86	56,52	55,68
31/03/2025	1.034.182	-0,75%	56,675	55,21	57,26	56,77
28/03/2025	1.275.726	-1,77%	58,305	56,665	58,52	57,20
27/03/2025	1.346.198	-1,52%	56,20	55,43	58,605	58,23
26/03/2025	961.483	-0,02%	59,12	58,41	59,92	59,16
25/03/2025	1.156.622	-0,45%	59,84	58,59	60,84	59,17
24/03/2025	1.588.005	4,10%	57,94	57,775	59,555	59,44
21/03/2025	7.601.494	0,49%	56,37	55,73	57,96	57,10
20/03/2025	827.677	-0,66%	55,95	55,10	57,07	56,82
19/03/2025	883.994	-2,26%	58,235	56,53	58,62	57,20
18/03/2025	907.071	0,94%	57,99	56,865	58,64	58,52
17/03/2025	1.259.933	1,61%	57,70	57,275	59,47	57,97
14/03/2025	1.130.914	7,46%	54,33	54,27	57,25	57,05
13/03/2025	966.762	0,57%	52,61	52,39	54,34	53,09
12/03/2025	1.054.466	-3,33%	54,68	52,51	54,77	52,79
11/03/2025	1.400.893	0,72%	54,75	53,60	55,23	54,61
10/03/2025	1.464.449	-2,07%	54,865	53,7201	56,695	54,22
07/03/2025	1.031.019	0,18%	54,28	54,12	55,60	55,32
06/03/2025	1.434.919	1,64%	55,125	54,21	56,275	55,22
05/03/2025	2.669.300	12,69%	46,53	48,89	54,415	54,33
04/03/2025	3.085.729	2,53%	46,53	45,94	49,10	48,21
03/03/2025	2.151.126	-7,68%	51,95	47,00	52,10	47,02
28/02/2025	3.146.331	0,79%	51,83	49,50	51,74	50,94
27/02/2025	2.246.980	-4,01%	51,83	50,53	52,36	50,54
26/02/2025	1.560.858	-3,25%	54,95	52,641	55,26	52,65
25/02/2025	2.006.858	2,87%	52,96	52,64	55,185	54,42
24/02/2025	1.797.155	0,28%	53,55	51,40	53,02	52,90
21/02/2025	1.696.630	0,29%	54,74	51,24	53,6499	52,785
20/02/2025	3.413.596	-4,19%	54,74	51,5199	54,80	52,61
19/02/2025	7.091.207	-21,69%	68,51	52,97	58,8499	54,91
18/02/2025	1.457.303	2,72%	68,20	68,35	70,30	69,91