(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 112,68 | 113,70 | 112,26 | 112,35 | 2.304.000 | | 2015-11-27 | 00:00:00 | 112,66 | 113,05 | 112,02 | 112,69 | 1.304.800 | | 2015-11-30 | 00:00:00 | 112,85 | 113,05 | 109,37 | 109,45 | 4.684.500 | | 2015-12-01 | 00:00:00 | 110,27 | 111,39 | 109,03 | 110,56 | 4.315.200 | | 2015-12-02 | 00:00:00 | 110,50 | 113,45 | 109,75 | 111,43 | 4.854.100 | | 2015-12-03 | 00:00:00 | 111,65 | 111,80 | 106,00 | 106,55 | 6.339.700 | | 2015-12-04 | 00:00:00 | 107,40 | 110,43 | 107,00 | 110,36 | 4.963.500 | | 2015-12-07 | 00:00:00 | 110,30 | 110,93 | 108,20 | 109,05 | 4.044.100 | | 2015-12-08 | 00:00:00 | 107,79 | 112,53 | 107,76 | 112,05 | 3.866.500 | | 2015-12-09 | 00:00:00 | 110,69 | 112,48 | 110,21 | 110,94 | 4.349.900 | | 2015-12-10 | 00:00:00 | 111,22 | 113,50 | 110,59 | 112,42 | 3.023.500 | | 2015-12-11 | 00:00:00 | 110,50 | 112,08 | 108,27 | 108,36 | 4.613.600 | | 2015-12-14 | 00:00:00 | 109,36 | 110,39 | 107,50 | 110,26 | 4.079.100 | | 2015-12-15 | 00:00:00 | 111,27 | 114,24 | 110,84 | 113,14 | 4.625.800 | | 2015-12-16 | 00:00:00 | 114,00 | 116,10 | 112,72 | 115,72 | 4.196.700 | | 2015-12-17 | 00:00:00 | 116,00 | 116,29 | 112,07 | 112,17 | 3.606.100 | | 2015-12-18 | 00:00:00 | 111,47 | 112,68 | 110,04 | 110,14 | 5.809.500 | | 2015-12-21 | 00:00:00 | 111,13 | 111,74 | 109,73 | 110,84 | 3.320.200 | | 2015-12-22 | 00:00:00 | 111,32 | 111,57 | 109,84 | 111,14 | 3.376.800 | | 2015-12-23 | 00:00:00 | 120,20 | 123,22 | 118,00 | 122,07 | 14.055.600 | | 2015-12-24 | 00:00:00 | 121,21 | 122,97 | 120,50 | 122,14 | 2.381.800 | | 2015-12-28 | 00:00:00 | 120,51 | 121,65 | 118,47 | 119,10 | 4.127.100 | | 2015-12-29 | 00:00:00 | 119,68 | 121,66 | 119,61 | 121,27 | 3.406.400 | | 2015-12-30 | 00:00:00 | 120,99 | 121,90 | 120,24 | 120,68 | 2.683.800 | | 2015-12-31 | 00:00:00 | 119,89 | 121,83 | 119,59 | 119,76 | 3.533.100 | | 2016-01-04 | 00:00:00 | 116,77 | 118,43 | 116,10 | 117,62 | 5.159.200 | | 2016-01-05 | 00:00:00 | 117,71 | 119,59 | 116,68 | 117,96 | 3.960.400 | | 2016-01-06 | 00:00:00 | 116,22 | 117,86 | 115,59 | 116,71 | 3.890.200 | | 2016-01-07 | 00:00:00 | 114,21 | 115,47 | 111,60 | 111,89 | 5.530.300 | | 2016-01-08 | 00:00:00 | 112,82 | 114,73 | 108,79 | 108,98 | 7.410.900 | | 2016-01-11 | 00:00:00 | 109,55 | 109,96 | 99,33 | 103,03 | 15.845.800 | | 2016-01-12 | 00:00:00 | 104,00 | 107,92 | 102,86 | 106,85 | 8.480.700 | | 2016-01-13 | 00:00:00 | 106,98 | 108,63 | 100,30 | 100,67 | 7.792.600 | | 2016-01-14 | 00:00:00 | 101,34 | 107,18 | 99,44 | 105,62 | 8.428.700 | | 2016-01-15 | 00:00:00 | 101,95 | 104,85 | 100,82 | 103,06 | 9.060.200 | | 2016-01-19 | 00:00:00 | 104,59 | 105,63 | 101,38 | 102,99 | 7.572.200 | | 2016-01-20 | 00:00:00 | 101,67 | 109,56 | 101,22 | 107,49 | 10.891.400 | | 2016-01-21 | 00:00:00 | 108,22 | 109,41 | 105,40 | 105,46 | 8.624.000 | | 2016-01-22 | 00:00:00 | 108,09 | 109,70 | 106,47 | 108,81 | 5.652.100 | | 2016-01-25 | 00:00:00 | 109,24 | 109,91 | 106,55 | 106,70 | 5.337.700 | | 2016-01-26 | 00:00:00 | 107,06 | 107,58 | 104,00 | 105,99 | 4.499.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
