Celanese Corporation (BVMF:C1NS34)
Brazil · Delayed Price · Currency is BRL 164.50
+1.31 (0.80%)
At close: Mar 27, 2026
BVMF:C1NS34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | 1.67% | 1 |
| Mar 24, 2026 | 157.85 | 160.51 | 157.85 | 160.51 | 160.51 | 7.01% | 14 |
| Mar 23, 2026 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | -0.59% | 4 |
| Mar 20, 2026 | 151.05 | 151.05 | 150.88 | 150.88 | 150.88 | -3.33% | 202 |
| Mar 19, 2026 | 156.08 | 156.08 | 156.08 | 156.08 | 156.08 | -0.88% | 1 |
| Mar 18, 2026 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | 0.17% | 6 |
| Mar 17, 2026 | 153.63 | 157.19 | 153.63 | 157.19 | 157.19 | 6.50% | 218 |
| Mar 16, 2026 | 147.01 | 147.75 | 147.01 | 147.60 | 147.60 | -3.61% | 322 |
| Mar 13, 2026 | 157.90 | 157.90 | 153.12 | 153.12 | 153.12 | -0.76% | 218 |
| Mar 12, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 17.75% | 2 |
| Mar 10, 2026 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | 1.48% | 4 |
| Mar 9, 2026 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | -3.22% | 167 |
| Mar 6, 2026 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | -6.02% | 1 |
| Mar 5, 2026 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | 6.39% | 5 |
| Mar 4, 2026 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | -1.13% | 5 |
| Mar 3, 2026 | 129.14 | 134.95 | 129.14 | 134.95 | 134.95 | 5.91% | 302 |
| Mar 2, 2026 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | 1.25% | 1 |
| Feb 27, 2026 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | -0.45% | 200 |
| Feb 25, 2026 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | -7.29% | 1 |
| Feb 24, 2026 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | 1.01% | 100 |
| Feb 23, 2026 | 135.19 | 135.55 | 135.00 | 135.00 | 135.00 | -4.29% | 576 |
| Feb 20, 2026 | 140.96 | 141.05 | 140.96 | 141.05 | 141.00 | -1.65% | 101 |
| Feb 19, 2026 | 142.80 | 143.41 | 142.80 | 143.41 | 143.36 | -1.64% | 10 |
| Feb 18, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.75 | -6.18% | 6 |
| Feb 13, 2026 | 155.71 | 155.71 | 155.40 | 155.40 | 155.34 | - | 101 |
| Feb 11, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 155.34 | 2.66% | 206 |
| Feb 10, 2026 | 147.78 | 151.37 | 147.78 | 151.37 | 151.31 | 5.37% | 634 |
| Feb 9, 2026 | 143.65 | 143.65 | 143.65 | 143.65 | 143.60 | 4.59% | 2 |
| Feb 5, 2026 | 137.34 | 137.34 | 137.34 | 137.34 | 137.29 | -0.15% | 1 |
| Feb 4, 2026 | 134.70 | 137.55 | 134.70 | 137.55 | 137.50 | 10.42% | 51 |
| Feb 3, 2026 | 124.57 | 124.57 | 124.57 | 124.57 | 124.52 | 2.17% | 1 |
| Feb 2, 2026 | 121.92 | 121.92 | 121.92 | 121.92 | 121.87 | 5.17% | 1 |
| Jan 30, 2026 | 114.72 | 115.93 | 114.72 | 115.93 | 115.89 | -5.62% | 424 |
| Jan 27, 2026 | 122.83 | 122.83 | 122.83 | 122.83 | 122.78 | -1.28% | 3 |
| Jan 26, 2026 | 124.42 | 124.42 | 124.42 | 124.42 | 124.37 | -0.93% | 1 |
| Jan 23, 2026 | 125.59 | 125.59 | 125.59 | 125.59 | 125.54 | -0.31% | 150 |
| Jan 22, 2026 | 125.98 | 125.98 | 125.98 | 125.98 | 125.93 | -0.87% | 150 |
| Jan 21, 2026 | 127.08 | 127.08 | 127.08 | 127.08 | 127.03 | 5.45% | 2 |
| Jan 20, 2026 | 120.51 | 120.51 | 120.51 | 120.51 | 120.47 | -4.37% | 100 |
| Jan 15, 2026 | 126.02 | 126.02 | 126.02 | 126.02 | 125.97 | 0.69% | 1 |
| Jan 14, 2026 | 125.16 | 125.16 | 125.16 | 125.16 | 125.11 | 2.25% | 1 |
| Jan 13, 2026 | 125.00 | 125.00 | 122.41 | 122.41 | 122.36 | -0.37% | 2 |
| Jan 12, 2026 | 122.87 | 122.87 | 122.87 | 122.87 | 122.82 | 1.47% | 1 |
| Jan 9, 2026 | 119.29 | 121.68 | 119.29 | 121.09 | 121.04 | -0.11% | 504 |
| Jan 8, 2026 | 117.32 | 121.22 | 117.32 | 121.22 | 121.17 | 4.25% | 424 |
| Jan 7, 2026 | 116.28 | 116.28 | 116.28 | 116.28 | 116.24 | -2.06% | 1 |
| Jan 6, 2026 | 118.72 | 118.72 | 118.72 | 118.72 | 118.68 | 3.68% | 1 |
| Jan 5, 2026 | 116.05 | 116.05 | 114.51 | 114.51 | 114.47 | -1.00% | 2 |
| Jan 2, 2026 | 115.68 | 115.68 | 115.67 | 115.67 | 115.63 | -2.04% | 4 |
| Dec 30, 2025 | 118.08 | 118.08 | 118.08 | 118.08 | 118.04 | 0.49% | 2 |