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
2023-12-28 375.59 375.59 375.59 375.59 0.0M
2023-12-22 372.59 372.59 372.59 372.59 0.0M
2023-12-21 368.99 368.99 368.99 368.99 0.0M
2023-12-19 364.98 364.98 362.06 362.06 0.0M
2023-12-18 366.22 366.22 366.22 366.22 0.0M
2023-12-15 367.17 367.17 367.17 367.17 0.0M
2023-12-14 368.49 368.49 368.49 368.49 0.0M
2023-12-12 345.94 345.94 345.94 345.94 0.0M
2023-12-11 344.73 344.73 344.73 344.73 0.0M
2023-12-08 343.52 343.52 343.52 343.52 0.0M
2023-12-07 341.45 341.45 341.45 341.45 0.0M
2023-12-06 343.87 343.87 343.87 343.87 0.0M
2023-12-04 345.11 345.11 345.11 345.11 0.0M
2023-12-01 341.76 341.76 341.76 341.76 0.0M
2023-11-30 334.04 334.04 334.04 334.04 0.0M
2023-11-29 329.43 331.38 329.43 331.38 0.0M
2023-11-28 320.96 320.96 320.96 320.96 0.0M
2023-11-24 329.23 329.23 329.23 329.23 0.0M
2023-11-21 313.62 313.62 313.62 313.62 0.0M
2023-11-20 314.71 314.71 314.71 314.71 0.0M
2023-11-17 312.21 312.21 312.21 312.21 0.0M
2023-11-16 305.18 305.18 305.18 305.18 0.0M
2023-11-14 301.73 301.73 301.73 301.73 0.0M
2023-11-13 285.21 285.21 285.21 285.21 0.0M
2023-11-10 286.32 286.32 286.32 286.32 0.0M
2023-11-08 283.38 283.38 283.38 283.38 0.0M
2023-11-07 280.91 280.91 280.91 280.91 0.0M
2023-11-06 287.64 287.64 287.64 287.64 0.0M
2023-11-03 295.52 295.52 295.52 295.52 0.0M
2023-11-01 277.20 277.20 277.20 277.20 0.0M
2023-10-30 283.38 283.93 283.38 283.93 0.0M
2023-10-27 279.16 279.16 279.16 279.16 0.0M
2023-10-26 285.52 285.52 285.52 285.52 0.0M
2023-10-25 277.48 277.48 277.48 277.48 0.0M
2023-10-24 287.44 287.44 287.44 287.44 0.0M
2023-10-19 290.45 290.45 290.45 290.45 0.0M
2023-10-18 295.10 295.10 295.10 295.10 0.0M
2023-10-17 301.19 301.19 301.19 301.19 0.0M
2023-10-16 298.95 298.95 298.95 298.95 0.0M
2023-10-13 298.25 298.25 298.25 298.25 0.0M
2023-10-10 304.84 304.84 304.84 304.84 0.0M
2023-10-09 306.81 306.81 306.81 306.81 0.0M
2023-10-06 306.97 306.97 306.97 306.97 0.0M
2023-10-05 304.84 304.84 304.84 304.84 0.0M
2023-10-04 307.18 307.18 307.18 307.18 0.0M
2023-10-03 302.23 304.36 302.23 304.36 0.0M
2023-10-02 302.23 302.23 302.23 302.23 0.0M
2023-09-29 310.59 310.59 310.59 310.59 0.0M
2023-09-28 314.28 314.28 314.28 314.28 0.0M
2023-09-27 305.91 305.91 305.91 305.91 0.0M
2023-09-26 293.88 293.88 293.88 293.88 0.0M
2023-09-25 301.19 301.19 301.19 301.19 0.0M
2023-09-21 304.05 304.05 304.05 304.05 0.0M
2023-09-20 306.92 306.92 306.92 306.92 0.0M
2023-09-19 305.45 305.45 305.45 305.45 0.0M
2023-09-18 308.09 308.09 308.09 308.09 0.0M
2023-09-14 307.74 308.69 307.74 308.69 0.0M
2023-09-13 299.23 299.23 299.23 299.23 0.0M
2023-09-12 305.23 305.23 305.23 305.23 0.0M
2023-09-11 305.90 306.64 305.90 306.64 0.0M
2023-09-08 308.50 308.50 308.50 308.50 0.0M
2023-09-06 311.95 311.95 311.95 311.95 0.0M
2023-09-05 308.12 308.12 308.12 308.12 0.0M
2023-09-02 318.62 318.62 318.62 318.62 0.0M
2023-09-01 312.48 313.01 312.48 313.01 0.0M
2023-08-31 306.77 306.77 306.59 306.59 0.0M
2023-08-30 302.67 302.67 302.67 302.67 0.0M
2023-08-29 291.26 291.34 291.26 291.34 0.0M
2023-08-28 289.34 290.02 289.34 290.02 0.0M
2023-08-25 283.27 283.27 283.27 283.27 0.0M
2023-08-24 281.33 281.33 281.33 281.33 0.0M
2023-08-23 279.93 280.90 279.93 280.90 0.0M
2023-08-22 285.46 285.46 285.46 285.46 0.0M
2023-08-21 288.59 288.59 288.44 288.44 0.0M
2023-08-18 287.45 287.45 287.45 287.45 0.0M
2023-08-16 285.21 285.21 285.21 285.21 0.0M
2023-08-15 291.86 291.86 291.86 291.86 0.0M
2023-08-14 303.62 303.62 303.28 303.28 0.0M
2023-08-11 302.82 302.82 301.49 302.14 0.0M
2023-08-10 303.35 303.82 303.35 303.82 0.0M
2023-08-09 304.88 304.88 304.88 304.88 0.0M
2023-08-08 302.91 302.91 302.91 302.91 0.0M
2023-08-07 299.50 299.50 299.50 299.50 0.0M
2023-08-04 296.80 297.58 296.80 297.58 0.0M
2023-08-03 299.26 299.26 299.26 299.26 0.0M
2023-08-02 292.34 292.34 292.34 292.34 0.0M
2023-08-01 293.81 293.81 293.81 293.81 0.0M
2023-07-27 292.36 292.36 290.86 290.86 0.0M
2023-07-26 290.87 290.87 290.22 290.22 0.0M
2023-07-25 289.75 289.75 289.68 289.68 0.0M
2023-07-24 281.43 282.02 281.43 282.02 0.0M
2023-07-21 282.69 283.33 282.69 283.33 0.0M
2023-07-20 286.73 286.73 286.73 286.73 0.0M
2023-07-19 288.02 288.02 288.02 288.02 0.0M
2023-07-18 287.99 287.99 287.99 287.99 0.0M
2023-07-17 284.22 284.22 284.22 284.22 0.0M
2023-07-14 282.15 282.15 282.15 282.15 0.0M
2023-07-13 286.79 287.32 286.79 287.32 0.0M
2023-07-12 288.12 288.12 288.12 288.12 0.0M
2023-07-11 282.39 282.39 282.39 282.39 0.0M
2023-07-10 277.42 277.42 277.42 277.42 0.0M
2023-07-07 279.88 279.88 279.88 279.88 0.0M
2023-07-06 267.18 268.88 267.18 267.63 0.0M
2023-07-05 274.47 274.47 274.47 274.47 0.0M
2023-06-30 272.63 273.73 272.63 273.73 0.0M
2023-06-29 271.74 271.74 271.74 271.74 0.0M
2023-06-28 268.43 268.43 267.80 267.80 0.0M
2023-06-27 266.48 266.48 264.04 264.04 0.0M
2023-06-26 259.76 259.76 259.76 259.76 0.0M
2023-06-23 255.52 255.52 255.52 255.52 0.0M
2023-06-22 251.03 251.03 251.03 251.03 0.0M
2023-06-21 253.99 254.32 253.99 254.32 0.0M
2023-06-20 255.40 255.40 254.67 254.67 0.0M
2023-06-16 268.57 268.57 268.57 268.57 0.0M
2023-06-15 275.31 275.31 275.31 275.31 0.0M
2023-06-14 277.57 277.57 277.57 277.57 0.0M
2023-06-13 279.80 279.80 279.80 279.80 0.0M
2023-06-12 271.96 271.96 271.96 271.96 0.0M
2023-06-09 271.21 271.21 271.21 271.21 0.0M
2023-06-07 282.69 282.69 282.69 282.69 0.0M
2023-06-06 278.18 278.18 278.18 278.18 0.0M
2023-06-05 274.43 274.43 274.43 274.43 0.0M
2023-06-02 278.34 278.95 278.34 278.95 0.0M
2023-06-01 259.46 259.46 259.46 259.46 0.0M
2023-05-31 259.73 259.73 258.98 258.98 0.0M
2023-05-30 265.66 265.66 265.66 265.66 0.0M
2023-05-26 262.24 262.24 262.24 262.24 0.0M
2023-05-25 260.64 260.64 260.64 260.64 0.0M
2023-05-24 258.79 258.79 258.79 258.79 0.0M
2023-05-22 265.15 265.15 265.15 265.15 0.0M
2023-05-19 261.21 261.21 261.21 261.21 0.0M
2023-05-18 259.12 259.63 259.12 259.26 0.0M
2023-05-17 254.50 254.50 254.50 254.50 0.0M
2023-05-16 248.48 248.48 248.48 248.48 0.0M
2023-05-15 250.95 250.95 250.95 250.95 0.0M
2023-05-12 243.12 243.12 243.12 243.12 0.0M
2023-05-11 246.14 246.14 244.10 244.10 0.0M
2023-05-10 244.15 249.28 244.15 249.28 0.0M
2023-05-09 256.16 256.16 256.16 256.16 0.0M
2023-05-08 259.88 259.88 259.88 259.88 0.0M
2023-05-06 261.38 261.38 261.38 261.38 0.0M
2023-05-05 255.21 255.72 255.21 255.72 0.0M
2023-05-04 248.01 248.01 247.68 247.68 0.0M
2023-05-03 249.03 249.03 249.03 249.03 0.0M
2023-05-02 251.89 251.89 251.89 251.89 0.0M
2023-04-28 258.95 258.95 258.95 258.95 0.0M
2023-04-27 255.31 255.31 255.31 255.31 0.0M
2023-04-25 247.54 247.54 246.32 246.32 0.0M
2023-04-24 258.02 258.02 258.02 258.02 0.0M
2023-04-20 262.11 262.11 261.61 261.61 0.0M
2023-04-19 269.43 269.43 269.43 269.43 0.0M
2023-04-18 265.21 265.21 265.21 265.21 0.0M
2023-04-17 264.30 264.30 264.30 264.30 0.0M
2023-04-14 265.00 265.00 265.00 265.00 0.0M
2023-04-13 266.29 266.29 266.29 266.29 0.0M
2023-04-12 263.74 264.15 263.73 264.15 0.0M
2023-04-11 267.17 267.17 266.83 267.05 0.0M
2023-04-10 266.58 266.58 266.58 266.58 0.0M
2023-04-06 260.23 260.23 260.23 260.23 0.0M
2023-04-05 260.39 260.39 260.39 260.39 0.0M
2023-04-04 262.96 262.96 262.96 262.96 0.0M
2023-03-31 267.61 267.61 267.61 267.61 0.0M
2023-03-30 263.25 263.25 263.25 263.25 0.0M
2023-03-29 265.28 265.28 265.28 265.28 0.0M
2023-03-28 260.22 260.22 260.22 260.22 0.0M
2023-03-27 264.33 264.33 263.52 263.52 0.0M
2023-03-24 257.97 257.97 257.97 257.97 0.0M
2023-03-23 255.40 256.58 253.67 253.67 0.0M
2023-03-22 260.37 260.37 260.37 260.37 0.0M
2023-03-20 261.78 261.78 261.78 261.78 0.0M
2023-03-17 264.23 264.23 264.23 264.23 0.0M
2023-03-16 267.07 267.07 267.07 267.07 0.0M
2023-03-15 262.43 262.43 262.43 262.43 0.0M
2023-03-14 274.63 274.63 274.63 274.63 0.0M
2023-03-13 272.02 272.02 271.50 271.53 0.0M
2023-03-10 276.57 277.29 276.57 277.29 0.0M
2023-03-08 292.49 292.79 292.49 292.79 0.0M
2023-03-07 295.88 295.88 295.20 295.20 0.0M
2023-03-06 303.31 303.48 303.31 303.48 0.0M
2023-03-03 316.42 316.76 315.63 315.63 0.0M
2023-03-02 312.36 312.36 311.81 311.81 0.0M
2023-03-01 303.50 303.50 303.49 303.50 0.0M
2023-02-28 297.02 297.02 297.02 297.02 0.0M
2023-02-27 301.84 302.04 301.84 302.04 0.0M
2023-02-24 299.50 299.50 298.24 298.24 0.0M
2023-02-23 285.35 285.82 284.51 285.39 0.0M
2023-02-22 286.89 287.17 286.61 286.89 0.0M
2023-02-17 299.91 299.91 299.91 299.91 0.0M
2023-02-16 355.49 355.49 355.49 355.49 0.0M
2023-02-15 291.86 291.86 291.86 291.86 0.0M
2023-02-14 307.59 307.59 307.59 307.59 0.0M
2023-02-13 306.87 307.85 306.87 307.85 0.0M
2023-02-10 302.39 302.39 302.39 302.39 0.0M
2023-02-09 307.60 307.60 307.60 307.60 0.0M
2023-02-08 303.90 303.90 303.90 303.90 0.0M
2023-02-07 310.02 310.02 310.02 310.02 0.0M
2023-02-06 305.52 306.24 305.52 306.24 0.0M
2023-02-03 313.38 314.28 313.34 313.34 0.0M
2023-02-02 308.02 308.02 308.02 308.02 0.0M
2023-01-31 302.97 302.97 302.97 302.97 0.0M
2023-01-30 302.86 302.86 302.86 302.86 0.0M
2023-01-27 299.08 299.68 299.07 299.68 0.0M
2023-01-26 294.67 294.67 294.67 294.67 0.0M
2023-01-25 295.70 297.87 295.70 297.87 0.0M
2023-01-24 290.90 305.62 290.90 305.03 0.0M
2023-01-23 308.58 308.58 308.58 308.58 0.0M
2023-01-20 308.05 308.05 308.05 308.05 0.0M
2023-01-19 293.18 293.18 293.18 293.18 0.0M
2023-01-18 298.14 298.27 297.78 297.78 0.0M
2023-01-17 301.48 301.48 299.42 299.42 0.0M
2023-01-13 297.57 297.57 297.57 297.57 0.0M
2023-01-12 302.78 302.78 302.78 302.78 0.0M
2023-01-11 299.08 299.08 299.08 299.08 0.0M
2023-01-10 298.54 298.54 298.06 298.06 0.0M
2023-01-09 300.92 300.92 300.60 300.60 0.0M
2023-01-06 296.70 296.70 296.70 296.70 0.0M
2023-01-05 287.40 287.40 287.40 287.40 0.0M
2023-01-04 289.11 289.11 289.11 289.11 0.0M
2023-01-03 268.08 268.08 268.08 268.08 0.0M