Celanese

C1NS34
🏛️ brazil →
108.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 263.63 263.63 263.63 263.63 0.0M
2022-12-28 257.47 257.47 257.47 257.47 0.0M
2022-12-27 264.38 264.38 264.38 264.38 0.0M
2022-12-23 256.39 256.39 256.39 256.39 0.0M
2022-12-22 251.36 251.36 251.36 251.36 0.0M
2022-12-21 260.25 260.25 260.25 260.25 0.0M
2022-12-20 255.23 255.67 255.15 255.67 0.0M
2022-12-19 258.21 258.21 258.21 258.21 0.0M
2022-12-16 259.75 259.75 259.75 259.75 0.0M
2022-12-14 272.47 272.47 272.47 272.47 0.0M
2022-12-13 278.02 278.02 278.02 278.02 0.0M
2022-12-12 269.87 269.87 269.87 269.87 0.0M
2022-12-09 260.76 260.76 260.76 260.76 0.0M
2022-12-08 256.08 256.08 256.08 256.08 0.0M
2022-12-07 257.26 257.26 257.26 257.26 0.0M
2022-12-06 267.70 267.70 267.70 267.70 0.0M
2022-12-05 278.13 278.13 278.13 278.13 0.0M
2022-12-02 279.30 279.30 277.74 277.74 0.0M
2022-12-01 269.70 269.70 269.70 269.70 0.0M
2022-11-30 262.59 269.05 262.59 269.05 0.0M
2022-11-29 271.75 271.75 271.75 271.75 0.0M
2022-11-25 272.85 274.78 272.85 274.78 0.0M
2022-11-24 274.02 274.02 274.02 274.02 0.0M
2022-11-23 271.49 271.49 271.49 271.49 0.0M
2022-11-22 272.24 272.24 272.24 272.24 0.0M
2022-11-21 255.11 255.11 255.11 255.11 0.0M
2022-11-18 261.69 263.74 261.69 263.74 0.0M
2022-11-17 257.91 257.91 257.91 257.91 0.0M
2022-11-16 259.70 260.90 258.13 260.90 0.0M
2022-11-14 271.52 271.91 271.52 271.91 0.0M
2022-11-11 285.62 285.62 285.62 285.62 0.0M
2022-11-10 262.28 268.58 262.28 267.84 0.0M
2022-11-09 231.19 231.19 231.19 231.19 0.0M
2022-11-08 233.68 234.16 233.68 234.16 0.0M
2022-11-07 229.92 229.92 229.92 229.92 0.0M
2022-11-04 224.98 226.14 224.98 226.14 0.0M
2022-11-03 233.92 235.13 233.92 235.13 0.0M
2022-11-01 243.26 243.37 242.89 243.37 0.0M
2022-10-31 242.21 242.21 242.21 242.21 0.0M
2022-10-28 221.75 247.04 221.75 246.81 0.0M
2022-10-27 244.29 244.29 244.29 244.29 0.0M
2022-10-26 245.22 248.32 245.22 248.32 0.0M
2022-10-25 242.16 245.22 242.16 245.22 0.0M
2022-10-24 238.99 238.99 238.99 238.99 0.0M
2022-10-21 234.17 234.17 234.17 234.17 0.0M
2022-10-20 236.58 236.58 233.67 233.67 0.0M
2022-10-19 236.41 236.41 236.41 236.41 0.0M
2022-10-18 241.23 241.23 241.23 241.23 0.0M
2022-10-17 234.95 235.36 234.95 235.36 0.0M
2022-10-14 229.37 229.37 229.37 229.37 0.0M
2022-10-13 239.58 239.58 239.58 239.58 0.0M
2022-10-11 232.41 232.41 231.59 231.59 0.0M
2022-10-10 230.67 232.40 230.67 232.40 0.0M
2022-10-07 226.49 226.49 226.49 226.49 0.0M
2022-10-06 232.94 232.94 232.94 232.94 0.0M
2022-10-04 242.00 242.00 242.00 242.00 0.0M
2022-10-03 236.37 238.67 236.37 238.67 0.0M
2022-09-30 235.96 235.96 235.96 235.96 0.0M
2022-09-29 231.20 231.20 231.20 231.20 0.0M
2022-09-28 238.08 238.08 238.08 238.08 0.0M
2022-09-27 229.36 229.36 229.36 229.36 0.0M
2022-09-26 228.62 228.62 228.62 228.62 0.0M
2022-09-23 233.13 233.13 229.89 229.89 0.0M
2022-09-22 242.08 242.08 234.09 234.09 0.0M
2022-09-21 252.25 252.25 246.08 246.08 0.0M
2022-09-20 255.13 255.13 247.46 248.90 0.0M
2022-09-19 264.35 264.35 261.16 261.45 0.0M
2022-09-16 259.13 259.13 259.13 259.13 0.0M
2022-09-15 273.02 273.02 271.90 271.90 0.0M
2022-09-14 268.58 268.58 268.58 268.58 0.0M
2022-09-13 276.23 276.23 276.23 276.23 0.0M
2022-09-12 288.06 289.63 288.06 289.63 0.0M
2022-09-09 288.72 288.73 288.30 288.30 0.0M
2022-09-08 282.05 282.19 282.05 282.19 0.0M
2022-09-06 271.12 271.12 271.12 271.12 0.0M
2022-09-02 269.46 269.46 269.46 269.46 0.0M
2022-09-01 275.92 275.92 274.73 274.73 0.0M
2022-08-31 280.55 280.55 280.55 280.55 0.0M
2022-08-30 279.60 279.60 279.60 279.60 0.0M
2022-08-29 281.10 281.10 281.10 281.10 0.0M
2022-08-26 280.62 281.49 280.62 281.49 0.0M
2022-08-25 292.44 292.44 292.44 292.44 0.0M
2022-08-24 286.03 286.03 286.03 286.03 0.0M
2022-08-23 286.43 287.49 286.43 287.49 0.0M
2022-08-22 278.30 278.30 278.30 278.30 0.0M
2022-08-19 287.83 287.83 287.83 287.83 0.0M
2022-08-18 294.57 294.57 294.57 294.57 0.0M
2022-08-17 295.73 295.73 288.86 288.86 0.0M
2022-08-16 293.41 293.41 293.41 293.41 0.0M
2022-08-15 286.43 287.70 286.43 287.69 0.0M
2022-08-12 288.22 288.33 288.22 288.33 0.0M
2022-08-11 292.05 292.05 290.04 290.04 0.0M
2022-08-10 279.85 281.78 279.85 281.75 0.0M
2022-08-09 275.28 275.28 275.28 275.28 0.0M
2022-08-08 276.16 276.32 276.16 276.32 0.0M
2022-08-05 277.45 277.45 276.43 276.43 0.0M
2022-08-04 282.75 282.75 282.22 282.22 0.0M
2022-08-03 283.31 283.31 283.31 283.31 0.0M
2022-08-02 287.30 287.30 287.30 287.30 0.0M
2022-07-29 300.18 300.18 294.33 294.33 0.0M
2022-07-28 295.29 299.50 295.29 299.50 0.0M
2022-07-27 300.13 300.13 300.13 300.13 0.0M
2022-07-26 296.31 296.88 295.78 296.88 0.0M
2022-07-25 300.48 300.63 296.78 297.40 0.0M
2022-07-22 271.13 271.13 271.13 271.13 0.0M
2022-07-21 304.48 307.56 304.48 307.56 0.0M
2022-07-20 303.63 303.63 303.63 303.63 0.0M
2022-07-19 301.40 301.40 301.40 301.40 0.0M
2022-07-18 286.41 286.41 286.41 286.41 0.0M
2022-07-15 283.89 283.89 283.89 283.89 0.0M
2022-07-14 279.77 280.25 279.65 280.25 0.0M
2022-07-13 282.78 283.21 282.78 283.21 0.0M
2022-07-12 294.65 294.65 293.95 293.95 0.0M
2022-07-11 288.12 288.12 288.12 288.12 0.0M
2022-07-08 290.26 290.89 290.26 290.89 0.0M
2022-07-07 298.97 298.97 298.97 298.97 0.0M
2022-07-06 296.44 296.44 296.44 296.44 0.0M
2022-07-05 293.82 293.82 293.82 293.82 0.0M
2022-07-01 296.13 296.13 296.13 296.13 0.0M
2022-06-30 296.58 296.58 296.58 296.58 0.0M
2022-06-29 296.09 300.91 296.09 300.91 0.0M
2022-06-28 311.88 311.88 311.88 311.88 0.0M
2022-06-27 314.07 316.03 314.07 316.03 0.0M
2022-06-24 319.64 319.64 319.64 319.64 0.0M
2022-06-23 303.27 303.27 303.27 303.27 0.0M
2022-06-22 302.04 302.04 302.04 302.04 0.0M
2022-06-21 309.55 309.55 309.55 309.55 0.0M
2022-06-17 309.33 309.33 309.33 309.33 0.0M
2022-06-15 328.76 328.76 328.76 328.76 0.0M
2022-06-14 335.88 335.88 335.88 335.88 0.0M
2022-06-13 342.07 342.07 342.07 342.07 0.0M
2022-06-10 357.56 357.56 353.59 353.59 0.0M
2022-06-09 370.66 370.66 370.10 370.10 0.0M
2022-06-08 372.74 372.74 372.74 372.74 0.0M
2022-06-07 378.06 378.06 377.50 377.50 0.0M
2022-06-06 368.28 368.28 368.28 368.28 0.0M
2022-06-02 364.35 364.35 364.35 364.35 0.0M
2022-06-01 354.98 360.06 354.98 360.06 0.0M
2022-05-31 363.90 363.90 359.63 359.63 0.0M
2022-05-30 368.18 368.18 368.18 368.18 0.0M
2022-05-27 360.46 363.81 360.46 363.81 0.0M
2022-05-26 357.53 358.91 357.53 358.91 0.0M
2022-05-25 351.52 351.52 351.52 351.52 0.0M
2022-05-24 345.75 346.48 345.75 346.48 0.0M
2022-05-23 354.77 354.77 354.77 354.77 0.0M
2022-05-20 348.44 349.95 348.27 348.27 0.0M
2022-05-19 358.03 358.03 358.03 358.03 0.0M
2022-05-18 364.90 364.90 364.90 364.90 0.0M
2022-05-17 373.74 373.74 373.74 373.74 0.0M
2022-05-16 355.54 355.54 355.20 355.20 0.0M
2022-05-13 348.93 348.93 348.93 348.93 0.0M
2022-05-12 341.28 341.28 341.28 341.28 0.0M
2022-05-11 354.85 354.85 354.50 354.50 0.0M
2022-05-10 351.59 351.59 350.05 350.05 0.0M
2022-05-09 359.13 359.13 359.13 359.13 0.0M
2022-05-06 361.73 361.73 361.73 361.73 0.0M
2022-05-05 364.12 364.12 364.12 364.12 0.0M
2022-05-04 364.90 367.99 364.90 367.99 0.0M
2022-05-03 360.43 360.43 359.34 359.34 0.0M
2022-05-02 352.19 352.19 352.19 352.19 0.0M
2022-04-29 352.10 355.14 352.10 355.14 0.0M
2022-04-28 342.37 342.37 341.36 341.36 0.0M
2022-04-27 335.39 335.39 335.39 335.39 0.0M
2022-04-26 326.89 326.89 326.89 326.89 0.0M
2022-04-25 329.45 329.45 329.45 329.45 0.0M
2022-04-22 329.63 329.63 329.63 329.63 0.0M
2022-04-20 332.17 332.17 329.49 329.49 0.0M
2022-04-19 329.77 331.46 329.77 331.15 0.0M
2022-04-18 325.25 325.25 325.25 325.25 0.0M
2022-04-14 329.27 329.27 329.27 329.27 0.0M
2022-04-13 331.54 331.54 331.54 331.54 0.0M
2022-04-12 324.38 324.38 324.38 324.38 0.0M
2022-04-11 329.90 329.90 329.90 329.90 0.0M
2022-04-08 329.17 329.17 329.17 329.17 0.0M
2022-04-07 323.70 323.70 323.70 323.70 0.0M
2022-04-06 317.49 317.49 316.62 316.62 0.0M
2022-04-05 319.57 319.57 319.57 319.57 0.0M
2022-04-04 318.62 320.06 318.62 320.06 0.0M
2022-03-31 331.28 331.28 331.05 331.05 0.0M
2022-03-30 332.52 332.52 332.52 332.52 0.0M
2022-03-29 336.79 336.79 335.92 335.92 0.0M
2022-03-28 330.42 330.42 330.42 330.42 0.0M
2022-03-24 334.49 334.49 334.49 334.49 0.0M
2022-03-23 331.84 332.51 331.84 332.51 0.0M
2022-03-22 340.87 340.87 339.94 339.94 0.0M
2022-03-21 340.97 340.97 340.97 340.97 0.0M
2022-03-18 342.59 342.59 342.59 342.59 0.0M
2022-03-17 345.48 345.48 345.48 345.48 0.0M
2022-03-16 349.35 349.35 349.35 349.35 0.0M
2022-03-15 342.36 344.16 342.36 344.16 0.0M
2022-03-14 346.49 346.66 346.19 346.19 0.0M
2022-03-11 339.61 339.61 339.61 339.61 0.0M
2022-03-10 333.87 333.87 333.87 333.87 0.0M
2022-03-09 335.79 335.79 335.79 335.79 0.0M
2022-03-08 329.19 329.19 329.19 329.19 0.0M
2022-03-07 332.92 332.92 328.82 328.82 0.0M
2022-03-04 344.09 344.39 344.09 344.39 0.0M
2022-03-03 349.37 350.08 349.19 350.08 0.0M
2022-03-02 353.10 353.10 353.10 353.10 0.0M
2022-02-25 349.31 349.31 349.31 349.31 0.0M
2022-02-24 333.70 333.70 333.70 333.70 0.0M
2022-02-23 336.00 336.00 336.00 336.00 0.0M
2022-02-22 354.07 354.07 353.43 353.63 0.0M
2022-02-18 354.39 354.39 354.39 354.39 0.0M
2022-02-17 381.82 382.01 377.98 377.98 0.0M
2022-02-16 383.96 383.96 383.96 383.96 0.0M
2022-02-15 394.89 395.27 394.89 395.27 0.0M
2022-02-14 387.44 387.44 387.44 387.44 0.0M
2022-02-11 395.68 395.68 394.06 394.06 0.0M
2022-02-10 402.36 402.36 402.36 402.36 0.0M
2022-02-09 404.54 404.54 404.54 404.54 0.0M
2022-02-07 404.46 405.92 404.46 405.92 0.0M
2022-02-04 413.79 414.20 413.79 414.20 0.0M
2022-02-03 419.57 419.57 419.57 419.57 0.0M
2022-02-02 413.66 413.66 413.66 413.66 0.0M
2022-02-01 409.18 409.18 408.94 408.94 0.0M
2022-01-31 405.14 405.14 404.33 404.33 0.0M
2022-01-27 426.92 427.44 426.92 427.44 0.0M
2022-01-26 432.10 432.10 429.99 429.99 0.0M
2022-01-25 430.88 431.32 430.88 431.32 0.0M
2022-01-24 429.58 429.58 429.58 429.58 0.0M
2022-01-21 437.73 438.91 430.05 430.05 0.0M
2022-01-20 445.94 445.94 445.94 445.94 0.0M
2022-01-19 454.24 454.24 454.24 454.24 0.0M
2022-01-14 469.22 471.73 469.22 471.73 0.0M
2022-01-13 476.54 476.54 476.54 476.54 0.0M
2022-01-12 469.58 469.58 468.64 468.64 0.0M
2022-01-11 471.94 471.94 471.94 471.94 0.0M
2022-01-07 477.82 479.85 477.82 479.85 0.0M
2022-01-06 484.37 484.37 484.37 484.37 0.0M
2022-01-04 483.29 483.29 483.29 483.29 0.0M
2022-01-03 467.22 467.22 467.22 467.22 0.0M