(Login BolsaPT & Canal Forex) |
|
 Celgene Corporati - [Ticker: CELG] |     | | Última Trade | 70,160 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.82 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 100,750 x 400 - 100,780 x 100 | EPS | 0,00 | | Abertura | 70,400 | PER | 0,00% | | Máximo | 71,030 | Pagamento Dividendo | | | Mínimo | 68,930 | Data Ex-Dividendo | | | Fecho Anterior | 70,980 | Yield | | | Volume | 6.015.655 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CELG de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 35,00 | 35,00 | 32,86 | 33,70 | 17.422.400 | | 2001-06-08 | 00:00:00 | 33,90 | 34,18 | 31,03 | 32,85 | 8.306.400 | | 2001-06-11 | 00:00:00 | 32,85 | 32,85 | 30,30 | 31,74 | 7.147.600 | | 2001-06-12 | 00:00:00 | 30,39 | 32,27 | 29,45 | 31,94 | 14.274.000 | | 2001-06-13 | 00:00:00 | 32,35 | 33,70 | 31,50 | 31,63 | 5.470.000 | | 2001-06-14 | 00:00:00 | 31,39 | 32,83 | 30,59 | 31,90 | 7.182.400 | | 2001-06-15 | 00:00:00 | 31,25 | 31,25 | 28,62 | 30,90 | 7.868.800 | | 2001-06-18 | 00:00:00 | 30,69 | 31,87 | 29,85 | 31,09 | 4.670.000 | | 2001-06-19 | 00:00:00 | 31,84 | 32,48 | 30,70 | 30,81 | 4.712.000 | | 2001-06-20 | 00:00:00 | 30,75 | 32,60 | 30,15 | 31,00 | 7.051.200 | | 2001-06-21 | 00:00:00 | 29,80 | 30,00 | 26,30 | 27,20 | 37.535.600 | | 2001-06-22 | 00:00:00 | 27,30 | 29,47 | 26,70 | 26,87 | 9.671.200 | | 2001-06-25 | 00:00:00 | 27,51 | 27,84 | 25,00 | 25,90 | 7.872.400 | | 2001-06-26 | 00:00:00 | 25,69 | 27,30 | 25,55 | 27,11 | 4.254.400 | | 2001-06-27 | 00:00:00 | 27,45 | 27,45 | 25,20 | 26,74 | 4.721.200 | | 2001-06-28 | 00:00:00 | 27,31 | 28,85 | 27,25 | 28,14 | 6.578.400 | | 2001-06-29 | 00:00:00 | 28,80 | 29,25 | 27,60 | 28,85 | 3.539.200 | | 2001-07-02 | 00:00:00 | 29,00 | 29,16 | 27,88 | 28,34 | 2.564.800 | | 2001-07-03 | 00:00:00 | 28,54 | 28,70 | 27,97 | 28,58 | 1.290.800 | | 2001-07-05 | 00:00:00 | 28,52 | 28,75 | 28,05 | 28,05 | 1.059.200 | | 2001-07-06 | 00:00:00 | 27,85 | 27,98 | 26,48 | 26,60 | 2.266.400 | | 2001-07-09 | 00:00:00 | 27,04 | 29,50 | 27,02 | 28,49 | 7.944.800 | | 2001-07-10 | 00:00:00 | 28,88 | 29,40 | 26,90 | 27,78 | 5.735.600 | | 2001-07-11 | 00:00:00 | 27,05 | 27,75 | 24,90 | 25,56 | 7.433.200 | | 2001-07-12 | 00:00:00 | 26,09 | 27,73 | 25,89 | 27,52 | 3.432.400 | | 2001-07-13 | 00:00:00 | 27,55 | 29,38 | 26,50 | 26,70 | 6.573.200 | | 2001-07-16 | 00:00:00 | 27,04 | 27,33 | 25,76 | 26,13 | 2.811.200 | | 2001-07-17 | 00:00:00 | 26,15 | 27,27 | 26,15 | 26,19 | 3.801.200 | | 2001-07-18 | 00:00:00 | 26,21 | 27,96 | 26,15 | 27,42 | 3.362.800 | | 2001-07-19 | 00:00:00 | 27,48 | 28,68 | 27,47 | 27,64 | 3.796.800 | | 2001-07-20 | 00:00:00 | 27,48 | 28,62 | 27,40 | 28,06 | 3.973.600 | | 2001-07-23 | 00:00:00 | 28,30 | 29,16 | 28,01 | 28,69 | 2.466.800 | | 2001-07-24 | 00:00:00 | 28,72 | 28,90 | 26,00 | 26,65 | 5.491.200 | | 2001-07-25 | 00:00:00 | 26,75 | 26,98 | 24,40 | 25,05 | 8.542.400 | | 2001-07-26 | 00:00:00 | 24,54 | 28,19 | 24,54 | 27,20 | 9.211.200 | | 2001-07-27 | 00:00:00 | 27,55 | 29,11 | 27,53 | 27,81 | 2.865.600 | | 2001-07-30 | 00:00:00 | 27,95 | 28,18 | 26,73 | 26,88 | 2.574.800 | | 2001-07-31 | 00:00:00 | 26,68 | 27,32 | 26,12 | 26,18 | 2.865.200 | | 2001-08-01 | 00:00:00 | 26,85 | 27,84 | 25,84 | 27,38 | 4.197.600 | | 2001-08-02 | 00:00:00 | 27,70 | 28,15 | 26,55 | 27,56 | 1.484.000 | | 2001-08-03 | 00:00:00 | 27,56 | 27,80 | 26,33 | 27,35 | 1.924.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
