Celanese Corporation (BVMF:C1NS34)
Brazil · Delayed Price · Currency is BRL 104.95
-5.16 (-4.69%)
At close: Nov 12, 2025
Celanese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 106.70 | 106.70 | 104.95 | 104.95 | 104.95 | -4.69% | 14 |
| Nov 11, 2025 | 111.43 | 111.43 | 110.11 | 110.11 | 110.11 | 0.19% | 5 |
| Nov 10, 2025 | 112.64 | 112.64 | 109.90 | 109.90 | 109.90 | -0.81% | 11 |
| Nov 7, 2025 | 106.44 | 110.80 | 106.44 | 110.80 | 110.80 | 14.34% | 634 |
| Nov 6, 2025 | 97.30 | 97.30 | 95.68 | 96.90 | 96.90 | -2.71% | 1,705 |
| Nov 5, 2025 | 100.70 | 100.70 | 98.11 | 99.60 | 99.60 | -0.81% | 827 |
| Nov 4, 2025 | 98.26 | 100.41 | 98.20 | 100.41 | 100.41 | 0.38% | 405 |
| Nov 3, 2025 | 102.00 | 102.00 | 100.03 | 100.03 | 100.03 | -1.93% | 2 |
| Oct 31, 2025 | 102.70 | 102.70 | 102.00 | 102.00 | 102.00 | -2.59% | 5 |
| Oct 30, 2025 | 104.76 | 104.76 | 104.71 | 104.71 | 104.71 | -5.66% | 111 |
| Oct 29, 2025 | 110.99 | 110.99 | 110.99 | 110.99 | 110.99 | -0.13% | 1 |
| Oct 28, 2025 | 113.37 | 113.37 | 111.13 | 111.13 | 111.13 | 2.30% | 101 |
| Oct 27, 2025 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | 4.96% | 1 |
| Oct 24, 2025 | 114.84 | 114.84 | 103.50 | 103.50 | 103.45 | -8.59% | 3 |
| Oct 23, 2025 | 115.59 | 115.59 | 113.23 | 113.23 | 113.17 | 1.90% | 4 |
| Oct 22, 2025 | 112.64 | 112.64 | 111.12 | 111.12 | 111.06 | -1.35% | 311 |
| Oct 21, 2025 | 112.64 | 112.64 | 112.64 | 112.64 | 112.58 | 3.53% | 1 |
| Oct 20, 2025 | 108.57 | 108.80 | 108.57 | 108.80 | 108.74 | 0.21% | 2 |
| Oct 17, 2025 | 109.46 | 109.46 | 108.35 | 108.57 | 108.51 | -0.81% | 336 |
| Oct 16, 2025 | 112.64 | 112.64 | 109.46 | 109.46 | 109.40 | -1.18% | 101 |
| Oct 15, 2025 | 113.41 | 113.41 | 110.23 | 110.77 | 110.71 | -0.40% | 211 |
| Oct 14, 2025 | 108.68 | 111.21 | 108.68 | 111.21 | 111.15 | 0.27% | 2 |
| Oct 13, 2025 | 110.91 | 110.91 | 110.91 | 110.91 | 110.85 | 1.92% | 1 |
| Oct 10, 2025 | 114.49 | 114.49 | 108.51 | 108.82 | 108.76 | -3.95% | 104 |
| Oct 9, 2025 | 112.84 | 113.30 | 112.84 | 113.30 | 113.24 | -1.44% | 227 |
| Oct 8, 2025 | 114.95 | 114.95 | 114.95 | 114.95 | 114.89 | 0.31% | 1 |
| Oct 7, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.54 | -2.86% | 1 |
| Oct 6, 2025 | 119.48 | 119.48 | 117.97 | 117.97 | 117.91 | -3.49% | 3 |
| Oct 3, 2025 | 122.24 | 122.24 | 122.24 | 122.24 | 122.18 | 1.28% | 1 |
| Oct 2, 2025 | 120.89 | 120.89 | 120.70 | 120.70 | 120.64 | 8.15% | 24 |
| Oct 1, 2025 | 109.69 | 111.60 | 109.69 | 111.60 | 111.54 | 1.86% | 54 |
| Sep 30, 2025 | 109.56 | 109.56 | 109.56 | 109.56 | 109.50 | 0.71% | 101 |
| Sep 29, 2025 | 105.85 | 108.79 | 105.85 | 108.79 | 108.73 | 0.71% | 15 |
| Sep 26, 2025 | 108.01 | 108.02 | 108.01 | 108.02 | 107.96 | -0.20% | 6 |
| Sep 25, 2025 | 110.99 | 110.99 | 108.24 | 108.24 | 108.18 | -4.47% | 3 |
| Sep 24, 2025 | 113.52 | 113.52 | 112.90 | 113.30 | 113.24 | 0.34% | 15 |
| Sep 23, 2025 | 117.96 | 117.96 | 112.92 | 112.92 | 112.86 | -2.89% | 3 |
| Sep 22, 2025 | 116.28 | 116.28 | 116.28 | 116.28 | 116.22 | -1.27% | 1 |
| Sep 19, 2025 | 117.78 | 117.78 | 117.78 | 117.78 | 117.72 | -2.34% | 1 |
| Sep 18, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.54 | -0.40% | 10 |
| Sep 17, 2025 | 121.08 | 121.08 | 121.08 | 121.08 | 121.02 | 0.90% | 6 |
| Sep 16, 2025 | 118.92 | 120.00 | 118.92 | 120.00 | 119.94 | -3.57% | 63 |
| Sep 15, 2025 | 124.44 | 124.44 | 124.44 | 124.44 | 124.37 | 1.52% | 1 |
| Sep 12, 2025 | 123.89 | 123.89 | 122.58 | 122.58 | 122.52 | 0.64% | 16 |
| Sep 11, 2025 | 120.60 | 121.80 | 120.60 | 121.80 | 121.74 | 1.00% | 2 |
| Sep 10, 2025 | 122.52 | 122.52 | 120.60 | 120.60 | 120.54 | -1.34% | 2 |
| Sep 9, 2025 | 123.77 | 123.77 | 122.24 | 122.24 | 122.18 | -2.44% | 50 |
| Sep 8, 2025 | 127.52 | 127.52 | 124.94 | 125.30 | 125.23 | -4.68% | 82 |
| Sep 5, 2025 | 124.85 | 131.56 | 124.85 | 131.45 | 131.38 | 5.01% | 111 |
| Sep 4, 2025 | 122.04 | 125.18 | 121.91 | 125.18 | 125.11 | 2.33% | 46 |