(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 107,06 | 107,58 | 104,00 | 105,99 | 4.499.800 | | 2016-01-27 | 00:00:00 | 107,78 | 108,33 | 101,20 | 102,31 | 7.109.900 | | 2016-01-28 | 00:00:00 | 101,51 | 102,35 | 95,10 | 97,21 | 13.832.500 | | 2016-01-29 | 00:00:00 | 97,27 | 100,42 | 95,56 | 100,32 | 9.831.300 | | 2016-02-01 | 00:00:00 | 99,69 | 101,83 | 96,90 | 100,80 | 10.649.900 | | 2016-02-02 | 00:00:00 | 99,04 | 100,63 | 96,22 | 96,85 | 7.521.900 | | 2016-02-03 | 00:00:00 | 97,80 | 99,95 | 93,05 | 99,49 | 9.720.400 | | 2016-02-04 | 00:00:00 | 99,43 | 103,69 | 98,75 | 101,93 | 7.865.200 | | 2016-02-05 | 00:00:00 | 101,72 | 101,94 | 96,40 | 97,89 | 7.732.800 | | 2016-02-08 | 00:00:00 | 96,44 | 100,70 | 95,51 | 99,18 | 9.441.500 | | 2016-02-09 | 00:00:00 | 96,73 | 102,96 | 95,75 | 100,50 | 7.264.400 | | 2016-02-10 | 00:00:00 | 101,84 | 105,98 | 101,17 | 103,16 | 8.014.900 | | 2016-02-11 | 00:00:00 | 100,21 | 102,15 | 98,36 | 99,59 | 7.488.600 | | 2016-02-12 | 00:00:00 | 100,99 | 102,77 | 97,45 | 102,45 | 5.978.900 | | 2016-02-16 | 00:00:00 | 104,20 | 105,18 | 103,09 | 104,49 | 5.324.100 | | 2016-02-17 | 00:00:00 | 105,84 | 106,42 | 104,00 | 105,31 | 5.493.000 | | 2016-02-18 | 00:00:00 | 105,50 | 106,00 | 103,22 | 103,52 | 4.498.300 | | 2016-02-19 | 00:00:00 | 103,06 | 103,77 | 102,11 | 102,61 | 4.855.900 | | 2016-02-22 | 00:00:00 | 104,12 | 104,60 | 102,40 | 104,58 | 4.499.300 | | 2016-02-23 | 00:00:00 | 104,43 | 105,73 | 101,88 | 102,04 | 5.793.600 | | 2016-02-24 | 00:00:00 | 100,69 | 102,59 | 99,92 | 102,08 | 5.363.200 | | 2016-02-25 | 00:00:00 | 103,05 | 103,27 | 101,16 | 102,35 | 4.942.800 | | 2016-02-26 | 00:00:00 | 103,10 | 104,35 | 102,54 | 103,37 | 3.831.700 | | 2016-02-29 | 00:00:00 | 102,87 | 103,31 | 100,80 | 100,83 | 5.614.300 | | 2016-03-01 | 00:00:00 | 101,83 | 105,00 | 100,72 | 105,00 | 5.241.300 | | 2016-03-02 | 00:00:00 | 103,89 | 106,14 | 103,44 | 104,73 | 4.692.700 | | 2016-03-03 | 00:00:00 | 104,08 | 104,35 | 102,48 | 102,73 | 4.097.500 | | 2016-03-04 | 00:00:00 | 102,77 | 103,67 | 101,21 | 102,51 | 5.120.700 | | 2016-03-07 | 00:00:00 | 101,69 | 104,99 | 101,56 | 104,25 | 4.073.500 | | 2016-03-08 | 00:00:00 | 103,46 | 104,95 | 102,44 | 102,62 | 5.356.200 | | 2016-03-09 | 00:00:00 | 102,87 | 103,25 | 99,64 | 101,04 | 6.808.500 | | 2016-03-10 | 00:00:00 | 101,44 | 102,32 | 99,10 | 100,06 | 5.855.400 | | 2016-03-11 | 00:00:00 | 101,26 | 102,03 | 99,12 | 101,85 | 7.285.300 | | 2016-03-14 | 00:00:00 | 101,60 | 101,64 | 99,92 | 99,99 | 5.217.500 | | 2016-03-15 | 00:00:00 | 99,41 | 99,62 | 97,63 | 97,98 | 7.127.600 | | 2016-03-16 | 00:00:00 | 97,35 | 98,62 | 96,66 | 97,53 | 5.261.500 | | 2016-03-17 | 00:00:00 | 97,04 | 97,63 | 94,39 | 96,69 | 9.016.900 | | 2016-03-18 | 00:00:00 | 96,89 | 99,26 | 96,10 | 98,76 | 9.569.600 | | 2016-03-21 | 00:00:00 | 98,24 | 101,74 | 98,23 | 101,14 | 5.672.400 | | 2016-03-22 | 00:00:00 | 100,34 | 103,74 | 100,25 | 102,73 | 6.880.900 | | 2016-03-23 | 00:00:00 | 102,70 | 102,87 | 99,48 | 99,92 | 4.989.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
