Celanese Corporation (BVMF:C1NS34)
Brazil · Delayed Price · Currency is BRL 130.39
0.00 (0.00%)
Last updated: Oct 28, 2026, 5:50 PM GMT-3
BVMF:C1NS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | -1.47% | 80 |
| Oct 27, 2026 | 131.80 | 132.34 | 131.80 | 132.34 | 132.34 | 13.51% | 1,000 |
| Oct 23, 2026 | 117.72 | 117.72 | 116.64 | 116.64 | 116.59 | -2.01% | 1,000 |
| Oct 20, 2026 | 119.03 | 119.03 | 119.03 | 119.03 | 118.98 | -0.61% | 5 |
| Oct 16, 2026 | 120.00 | 120.12 | 118.44 | 119.76 | 119.71 | 2.78% | 1,553 |
| Oct 15, 2026 | 116.88 | 116.88 | 116.52 | 116.52 | 116.47 | 2.06% | 1,000 |
| Oct 9, 2026 | 114.17 | 114.17 | 114.17 | 114.17 | 114.12 | 0.52% | 1 |
| Oct 6, 2026 | 113.58 | 113.58 | 113.58 | 113.58 | 113.53 | 0.06% | 1 |
| Oct 5, 2026 | 113.51 | 113.51 | 113.51 | 113.51 | 113.46 | -1.98% | 1 |
| Sep 30, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.75 | -1.13% | 1 |
| Sep 29, 2026 | 117.12 | 117.12 | 117.12 | 117.12 | 117.07 | -3.94% | 2 |
| Sep 28, 2026 | 121.92 | 121.92 | 121.92 | 121.92 | 121.87 | -1.69% | 274 |
| Sep 24, 2026 | 123.76 | 124.02 | 123.76 | 124.02 | 123.97 | -1.95% | 1,001 |
| Sep 23, 2026 | 126.59 | 127.56 | 125.80 | 126.49 | 126.43 | 3.69% | 1,112 |
| Sep 22, 2026 | 122.51 | 122.51 | 121.80 | 121.99 | 121.94 | 4.73% | 56 |
| Sep 21, 2026 | 119.26 | 119.26 | 116.39 | 116.48 | 116.43 | -0.23% | 1,001 |
| Sep 18, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 116.70 | -3.02% | 1 |
| Sep 17, 2026 | 122.39 | 122.39 | 120.39 | 120.39 | 120.34 | -0.96% | 2 |
| Sep 16, 2026 | 121.56 | 121.56 | 121.56 | 121.56 | 121.51 | 0.90% | 35 |
| Sep 15, 2026 | 117.66 | 120.48 | 117.66 | 120.48 | 120.43 | 3.62% | 1,275 |
| Sep 14, 2026 | 116.71 | 116.71 | 116.27 | 116.27 | 116.22 | -2.42% | 32 |
| Sep 11, 2026 | 119.43 | 119.43 | 119.15 | 119.15 | 119.10 | 3.46% | 38 |
| Sep 9, 2026 | 115.16 | 115.16 | 115.16 | 115.16 | 115.11 | 0.87% | 1 |
| Sep 8, 2026 | 114.52 | 114.52 | 113.96 | 114.17 | 114.12 | -0.90% | 1,031 |
| Sep 4, 2026 | 117.71 | 117.71 | 115.21 | 115.21 | 115.16 | -1.72% | 1,001 |
| Sep 3, 2026 | 119.39 | 119.39 | 117.23 | 117.23 | 117.18 | -2.23% | 2 |
| Sep 2, 2026 | 119.45 | 119.90 | 119.00 | 119.90 | 119.85 | 4.35% | 59 |
| Sep 1, 2026 | 118.08 | 118.08 | 114.60 | 114.90 | 114.85 | -2.40% | 1,001 |
| Aug 31, 2026 | 117.12 | 117.72 | 117.12 | 117.72 | 117.67 | 1.24% | 2 |
| Aug 28, 2026 | 117.48 | 119.16 | 116.28 | 116.28 | 116.23 | 1.35% | 5 |
| Aug 27, 2026 | 114.73 | 114.73 | 114.73 | 114.73 | 114.68 | -0.19% | 211 |
| Aug 26, 2026 | 115.50 | 115.50 | 114.41 | 114.95 | 114.90 | -2.81% | 1,072 |
| Aug 25, 2026 | 118.27 | 118.27 | 118.27 | 118.27 | 118.22 | 1.72% | 1 |
| Aug 24, 2026 | 123.83 | 123.83 | 116.27 | 116.27 | 116.22 | -5.10% | 25 |
| Aug 21, 2026 | 123.24 | 123.24 | 122.52 | 122.52 | 122.47 | 0.39% | 2 |
| Aug 20, 2026 | 120.24 | 122.05 | 120.24 | 122.05 | 122.00 | 2.13% | 53 |
| Aug 19, 2026 | 120.35 | 120.36 | 119.51 | 119.51 | 119.46 | 2.25% | 14 |
| Aug 18, 2026 | 116.88 | 116.88 | 116.88 | 116.88 | 116.83 | -0.61% | 1 |
| Aug 17, 2026 | 115.51 | 117.60 | 115.51 | 117.60 | 117.55 | -1.10% | 2 |
| Aug 14, 2026 | 118.67 | 119.27 | 118.45 | 118.91 | 118.86 | 4.12% | 59 |
| Aug 13, 2026 | 114.39 | 114.39 | 114.20 | 114.20 | 114.15 | 1.04% | 13 |
| Aug 12, 2026 | 113.03 | 113.03 | 113.03 | 113.03 | 112.98 | -2.56% | 1 |
| Aug 11, 2026 | 116.37 | 116.37 | 116.00 | 116.00 | 115.95 | 3.62% | 23 |
| Aug 10, 2026 | 111.95 | 111.95 | 111.95 | 111.95 | 111.90 | -0.31% | 1 |
| Aug 7, 2026 | 113.96 | 113.96 | 112.30 | 112.30 | 112.25 | -1.64% | 7 |
| Aug 6, 2026 | 113.73 | 114.28 | 113.73 | 114.17 | 114.12 | 2.64% | 3 |
| Aug 5, 2026 | 110.99 | 111.23 | 106.79 | 111.23 | 111.18 | -3.96% | 93 |
| Aug 4, 2026 | 110.55 | 115.82 | 110.55 | 115.82 | 115.77 | 3.36% | 111 |
| Aug 3, 2026 | 112.06 | 112.06 | 112.06 | 112.06 | 112.01 | -6.39% | 4 |
| Jul 23, 2026 | 119.76 | 119.76 | 119.76 | 119.76 | 119.66 | 2.04% | 1 |