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 > >>
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
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