(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-30 | 00:00:00 | 107,73 | 109,51 | 105,80 | 108,17 | 8.743.300 | | 2015-10-01 | 00:00:00 | 110,43 | 113,08 | 107,51 | 112,86 | 9.390.800 | | 2015-10-02 | 00:00:00 | 110,61 | 116,50 | 109,80 | 116,44 | 8.395.900 | | 2015-10-05 | 00:00:00 | 117,90 | 118,41 | 114,73 | 116,62 | 6.387.500 | | 2015-10-06 | 00:00:00 | 115,87 | 115,93 | 108,66 | 112,19 | 8.434.100 | | 2015-10-07 | 00:00:00 | 112,81 | 118,50 | 110,88 | 116,98 | 8.142.500 | | 2015-10-08 | 00:00:00 | 116,36 | 118,65 | 113,10 | 117,97 | 4.601.000 | | 2015-10-09 | 00:00:00 | 117,62 | 118,50 | 115,80 | 117,38 | 5.054.800 | | 2015-10-12 | 00:00:00 | 118,56 | 118,88 | 116,09 | 117,60 | 3.279.100 | | 2015-10-13 | 00:00:00 | 116,58 | 118,27 | 113,60 | 113,77 | 4.383.200 | | 2015-10-14 | 00:00:00 | 114,69 | 116,44 | 112,64 | 113,73 | 4.155.600 | | 2015-10-15 | 00:00:00 | 113,21 | 117,60 | 112,25 | 117,53 | 4.526.300 | | 2015-10-16 | 00:00:00 | 118,18 | 118,64 | 115,98 | 117,88 | 4.362.800 | | 2015-10-19 | 00:00:00 | 117,46 | 120,27 | 116,66 | 119,41 | 4.711.500 | | 2015-10-20 | 00:00:00 | 119,32 | 120,51 | 115,91 | 116,24 | 4.279.300 | | 2015-10-21 | 00:00:00 | 117,93 | 118,04 | 113,07 | 115,92 | 4.965.400 | | 2015-10-22 | 00:00:00 | 116,52 | 118,05 | 114,23 | 117,26 | 4.481.700 | | 2015-10-23 | 00:00:00 | 118,39 | 120,90 | 117,35 | 120,08 | 4.862.800 | | 2015-10-26 | 00:00:00 | 120,31 | 124,86 | 118,94 | 123,65 | 5.012.400 | | 2015-10-27 | 00:00:00 | 123,86 | 125,91 | 121,41 | 125,79 | 5.342.900 | | 2015-10-28 | 00:00:00 | 125,88 | 127,15 | 123,75 | 127,14 | 3.680.300 | | 2015-10-29 | 00:00:00 | 127,63 | 128,39 | 124,17 | 124,93 | 3.665.900 | | 2015-10-30 | 00:00:00 | 124,80 | 125,99 | 122,10 | 122,71 | 5.265.000 | | 2015-11-02 | 00:00:00 | 123,94 | 127,55 | 123,25 | 127,20 | 3.972.900 | | 2015-11-03 | 00:00:00 | 127,20 | 127,51 | 125,19 | 126,52 | 3.102.900 | | 2015-11-04 | 00:00:00 | 126,62 | 127,97 | 124,18 | 127,17 | 4.095.700 | | 2015-11-05 | 00:00:00 | 122,50 | 122,50 | 118,61 | 120,46 | 8.615.100 | | 2015-11-06 | 00:00:00 | 118,53 | 118,99 | 113,99 | 116,74 | 8.288.500 | | 2015-11-09 | 00:00:00 | 115,85 | 116,00 | 113,26 | 114,08 | 5.909.700 | | 2015-11-10 | 00:00:00 | 114,32 | 114,72 | 113,15 | 113,77 | 4.500.100 | | 2015-11-11 | 00:00:00 | 114,10 | 114,28 | 112,15 | 112,21 | 3.524.400 | | 2015-11-12 | 00:00:00 | 111,99 | 112,00 | 108,98 | 109,02 | 5.350.100 | | 2015-11-13 | 00:00:00 | 109,02 | 111,38 | 107,33 | 107,49 | 6.173.300 | | 2015-11-16 | 00:00:00 | 107,68 | 110,62 | 105,67 | 110,14 | 7.878.200 | | 2015-11-17 | 00:00:00 | 110,19 | 112,59 | 109,58 | 111,11 | 5.093.200 | | 2015-11-18 | 00:00:00 | 111,36 | 115,93 | 110,78 | 115,78 | 5.414.400 | | 2015-11-19 | 00:00:00 | 115,99 | 116,24 | 113,57 | 114,15 | 3.681.400 | | 2015-11-20 | 00:00:00 | 115,12 | 115,55 | 113,24 | 113,51 | 3.570.800 | | 2015-11-23 | 00:00:00 | 114,04 | 115,50 | 113,13 | 113,60 | 3.718.300 | | 2015-11-24 | 00:00:00 | 113,07 | 113,65 | 111,46 | 112,67 | 3.412.100 | | 2015-11-25 | 00:00:00 | 112,68 | 113,70 | 112,26 | 112,35 | 2.304.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
