(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 102,85 | 103,38 | 102,01 | 102,70 | 2.530.200 | | 2016-07-19 | 00:00:00 | 102,41 | 103,14 | 101,83 | 102,26 | 2.693.400 | | 2016-07-20 | 00:00:00 | 102,93 | 105,60 | 102,50 | 104,62 | 5.634.900 | | 2016-07-21 | 00:00:00 | 105,60 | 107,48 | 105,46 | 107,45 | 5.183.600 | | 2016-07-22 | 00:00:00 | 107,98 | 108,40 | 106,75 | 107,52 | 3.473.300 | | 2016-07-25 | 00:00:00 | 107,44 | 108,14 | 106,73 | 107,93 | 3.271.400 | | 2016-07-26 | 00:00:00 | 105,99 | 108,03 | 105,49 | 106,18 | 6.504.900 | | 2016-07-27 | 00:00:00 | 106,02 | 108,84 | 105,56 | 108,11 | 6.023.400 | | 2016-07-28 | 00:00:00 | 109,91 | 112,25 | 109,80 | 111,26 | 8.328.000 | | 2016-07-29 | 00:00:00 | 110,66 | 112,43 | 110,50 | 112,19 | 5.387.600 | | 2016-08-01 | 00:00:00 | 111,69 | 115,02 | 111,61 | 114,69 | 6.620.500 | | 2016-08-02 | 00:00:00 | 114,64 | 115,40 | 112,83 | 114,29 | 5.027.900 | | 2016-08-03 | 00:00:00 | 114,16 | 117,61 | 113,86 | 116,14 | 6.340.800 | | 2016-08-04 | 00:00:00 | 116,61 | 117,45 | 115,54 | 116,27 | 7.365.300 | | 2016-08-05 | 00:00:00 | 116,77 | 117,90 | 115,36 | 115,53 | 4.966.300 | | 2016-08-08 | 00:00:00 | 115,49 | 115,53 | 112,75 | 113,63 | 5.823.500 | | 2016-08-09 | 00:00:00 | 114,02 | 114,56 | 113,45 | 113,80 | 2.436.500 | | 2016-08-10 | 00:00:00 | 113,75 | 114,20 | 111,94 | 112,53 | 2.689.700 | | 2016-08-11 | 00:00:00 | 112,81 | 113,94 | 112,27 | 113,81 | 2.723.300 | | 2016-08-12 | 00:00:00 | 113,17 | 113,86 | 112,51 | 113,39 | 3.360.800 | | 2016-08-15 | 00:00:00 | 113,84 | 114,80 | 113,31 | 114,62 | 2.975.600 | | 2016-08-16 | 00:00:00 | 114,08 | 114,65 | 112,10 | 112,17 | 4.251.800 | | 2016-08-17 | 00:00:00 | 112,17 | 112,84 | 111,67 | 112,55 | 3.732.100 | | 2016-08-18 | 00:00:00 | 112,47 | 112,95 | 111,95 | 112,13 | 2.158.000 | | 2016-08-19 | 00:00:00 | 111,83 | 112,93 | 111,60 | 112,16 | 2.914.600 | | 2016-08-22 | 00:00:00 | 112,82 | 114,47 | 112,53 | 114,20 | 2.672.500 | | 2016-08-23 | 00:00:00 | 114,49 | 115,52 | 113,92 | 114,01 | 2.302.800 | | 2016-08-24 | 00:00:00 | 113,86 | 115,50 | 110,07 | 110,60 | 4.751.000 | | 2016-08-25 | 00:00:00 | 110,77 | 111,00 | 106,65 | 107,91 | 5.613.100 | | 2016-08-26 | 00:00:00 | 107,93 | 110,13 | 107,50 | 108,79 | 4.724.900 | | 2016-08-29 | 00:00:00 | 109,08 | 109,44 | 107,68 | 107,95 | 2.588.800 | | 2016-08-30 | 00:00:00 | 107,89 | 108,51 | 106,74 | 107,02 | 3.178.400 | | 2016-08-31 | 00:00:00 | 107,17 | 107,79 | 106,30 | 106,74 | 3.084.100 | | 2016-09-01 | 00:00:00 | 107,04 | 107,30 | 105,38 | 106,37 | 3.477.600 | | 2016-09-02 | 00:00:00 | 107,00 | 107,00 | 105,26 | 105,49 | 3.264.500 | | 2016-09-06 | 00:00:00 | 105,78 | 107,20 | 105,30 | 106,71 | 3.533.900 | | 2016-09-07 | 00:00:00 | 106,73 | 107,91 | 106,30 | 106,96 | 3.091.900 | | 2016-09-08 | 00:00:00 | 106,50 | 107,89 | 106,29 | 107,65 | 2.805.800 | | 2016-09-09 | 00:00:00 | 106,80 | 106,97 | 104,42 | 104,47 | 4.207.600 | | 2016-09-12 | 00:00:00 | 104,49 | 107,15 | 104,18 | 106,85 | 5.494.800 | | 2016-09-13 | 00:00:00 | 105,68 | 106,35 | 103,50 | 104,53 | 3.584.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
