Celanese Corporation (CE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	235.266	2,97%	101,16	100,78	103,93	103,48
28/12/2022	257.711	-3,13%	104,44	100,36	104,55	100,50
27/12/2022	281.636	1,16%	102,97	101,98	103,855	103,752
23/12/2022	102.030	-0,53%	101,045	100,284	101,57	100,59
22/12/2022	420.788	-1,87%	101,32	98,86	102,295	101,12
21/12/2022	343.662	1,65%	102,70	102,34	103,99	103,06
20/12/2022	313.552	0,43%	100,64	100,245	101,65	101,41
19/12/2022	346.682	-0,50%	101,79	100,30	102,94	101,02
16/12/2022	466.777	-0,88%	102,27	100,57	102,32	101,50
15/12/2022	759.221	-3,32%	104,15	102,115	104,64	102,46
14/12/2022	613.607	-2,79%	107,67	103,83	109,34	105,95
13/12/2022	541.463	5,18%	109,29	107,62	111,46	110,70
12/12/2022	309.303	2,84%	102,50	102,06	105,51	105,27
09/12/2022	487.759	1,17%	101,00	100,95	104,06	102,36
08/12/2022	311.743	-0,76%	102,71	100,92	103,64	101,14
07/12/2022	455.985	-2,82%	104,23	101,42	104,28	101,85
06/12/2022	2.166.589	-3,29%	108,38	103,231	108,855	104,81
05/12/2022	1.808.465	-2,01%	108,07	107,32	109,72	106,91
02/12/2022	1.879.638	1,49%	109,02	105,895	110,705	109,09
01/12/2022	1.568.274	0,16%	109,02	106,74	109,87	107,47
30/11/2022	1.745.474	1,65%	105,38	102,28	107,41	107,29
29/11/2022	2.598.155	4,74%	101,52	101,71	105,975	105,55
28/11/2022	1.175.316	-3,79%	102,745	100,53	103,165	100,67
25/11/2022	593.044	1,47%	104,19	103,93	105,82	105,75
24/11/2022	1.257.892	0,12%	103,36	103,00	105,105	104,20
23/11/2022	1.257.892	0,12%	103,36	103,00	105,105	104,20
22/11/2022	2.679.923	4,51%	99,81	100,73	105,4878	104,06
21/11/2022	1.442.522	-1,58%	99,81	98,695	100,83	99,63
18/11/2022	1.714.529	1,93%	100,955	98,665	101,52	101,235
17/11/2022	1.606.847	-1,26%	98,71	96,545	99,30	99,28
16/11/2022	1.553.357	-2,19%	101,76	99,62	101,89	100,55
15/11/2022	2.457.783	-2,11%	106,75	102,79	107,61	102,79
14/11/2022	663.724	-4,98%	105,37	104,95	108,50	105,06
11/11/2022	963.669	5,99%	105,37	106,1869	112,25	110,54
10/11/2022	1.054.555	13,62%	96,69	96,75	104,53	104,25
09/11/2022	569.102	-2,10%	92,555	91,37	93,44	91,85
08/11/2022	473.584	1,53%	92,555	91,64	95,13	93,81
07/11/2022	740.736	0,44%	92,555	90,07	93,28	92,34
04/11/2022	1.257.091	-2,70%	94,20	90,48	97,28	91,94
03/11/2022	569.942	0,50%	98,37	92,67	95,28	94,47
02/11/2022	527.705	-4,33%	98,37	94,08	99,61	94,10
01/11/2022	480.524	2,31%	97,16	96,48	98,77	98,34
31/10/2022	461.442	0,06%	95,49	95,2404	96,829	96,16
28/10/2022	421.751	1,08%	95,06	93,735	96,375	96,165
27/10/2022	304.464	-0,41%	96,745	95,61	97,53	95,88
26/10/2022	499.275	0,24%	92,53	95,07	97,27	96,25
25/10/2022	322.740	3,18%	92,53	92,41	96,305	96,06
24/10/2022	295.624	-1,57%	91,91	92,87	95,38	93,15
21/10/2022	338.974	2,83%	91,91	92,02	95,16	94,65
20/10/2022	364.748	-0,55%	93,97	91,82	95,79	92,08
19/10/2022	240.688	-2,42%	93,97	91,94	94,535	92,61
18/10/2022	564.805	3,12%	94,83	93,752	95,85	94,84
17/10/2022	467.065	3,70%	90,75	90,8349	92,755	91,96
14/10/2022	707.878	-5,43%	90,75	87,92	94,60	88,19
13/10/2022	504.475	3,73%	90,75	86,985	94,58	93,27
12/10/2022	416.430	-1,17%	90,75	89,36	91,04	89,95
11/10/2022	328.711	-0,88%	90,75	89,92	92,65	91,04
10/10/2022	521.680	1,79%	90,20	90,20	92,725	91,855
07/10/2022	751.532	-2,53%	91,51	89,66	92,20	90,24
06/10/2022	428.129	-2,24%	94,76	92,24	94,84	92,64
05/10/2022	433.974	-2,34%	92,59	92,59	95,75	94,636
04/10/2022	427.020	2,85%	100,64	95,62	100,64	96,93
03/10/2022	415.233	4,35%	90,34	90,34	95,21	94,27
30/09/2022	524.925	1,32%	88,66	88,38	91,72	90,39
29/09/2022	422.113	-2,98%	90,16	87,62	90,58	89,25
28/09/2022	366.653	4,20%	89,11	88,96	92,52	91,985
27/09/2022	471.691	0,52%	89,11	86,965	89,625	88,31
26/09/2022	946.223	-3,48%	91,875	86,705	91,10	87,83
23/09/2022	534.233	-3,12%	91,875	89,39	92,07	91,00
22/09/2022	512.536	-3,45%	97,47	93,92	97,775	93,94
21/09/2022	327.845	-2,10%	100,42	97,27	100,79	97,30
20/09/2022	778.006	-4,29%	101,33	98,43	102,29	99,37
19/09/2022	467.274	1,30%	104,76	100,91	104,64	103,76
16/09/2022	1.100.210	-4,47%	104,76	100,11	107,15	102,41
15/09/2022	374.724	-0,76%	108,19	106,74	110,08	107,17
14/09/2022	415.953	-1,20%	108,65	105,50	108,79	107,98
13/09/2022	457.649	-6,57%	110,89	108,78	113,2354	109,29
12/09/2022	389.482	1,50%	116,42	116,25	118,86	117,02
09/09/2022	278.833	2,63%	113,75	113,4067	115,67	115,29
08/09/2022	362.854	1,91%	108,66	108,20	112,53	112,34
07/09/2022	579.292	3,67%	106,37	105,56	110,39	110,23
06/09/2022	366.882	-0,52%	107,90	105,96	109,025	106,33
05/09/2022	433.825	-1,68%	111,65	106,28	111,86	106,88
02/09/2022	433.825	-1,68%	111,65	106,28	111,86	106,88
01/09/2022	267.224	-1,91%	109,55	107,13	109,90	108,74
31/08/2022	219.746	-1,75%	113,05	110,86	112,605	110,86
30/08/2022	414.576	-1,90%	115,49	112,125	116,00	112,83
29/08/2022	551.359	0,98%	112,76	111,6147	115,99	115,01
26/08/2022	357.692	-3,99%	117,025	113,735	119,13	113,89
25/08/2022	325.662	1,93%	117,025	116,60	118,63	118,63
24/08/2022	321.715	0,35%	115,82	115,02	116,94	116,40
23/08/2022	867.688	4,50%	111,78	111,15	116,71	116,00
22/08/2022	396.316	-3,17%	112,21	110,6016	112,22	111,04
19/08/2022	257.913	-1,90%	115,50	113,5613	115,84	114,685
18/08/2022	417.403	1,91%	115,50	115,08	117,49	116,91
17/08/2022	306.214	-2,54%	116,50	114,5157	117,21	114,84
16/08/2022	249.588	1,37%	116,86	116,16	118,385	117,81
15/08/2022	244.518	-1,20%	117,07	115,21	116,99	116,21
12/08/2022	255.433	1,21%	117,07	116,35	117,70	117,63
11/08/2022	409.283	2,09%	115,00	114,315	117,81	116,25