(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-01-06 | 00:00:00 | 119,56 | 121,00 | 118,77 | 119,64 | 5.267.100 | | 2017-01-09 | 00:00:00 | 120,05 | 122,39 | 117,60 | 120,21 | 7.731.000 | | 2017-01-10 | 00:00:00 | 120,41 | 121,59 | 119,58 | 119,98 | 4.669.500 | | 2017-01-11 | 00:00:00 | 120,00 | 120,81 | 115,26 | 117,24 | 7.585.200 | | 2017-01-12 | 00:00:00 | 117,11 | 117,65 | 115,31 | 117,08 | 3.973.700 | | 2017-01-13 | 00:00:00 | 117,15 | 118,70 | 116,82 | 117,48 | 3.537.500 | | 2017-01-17 | 00:00:00 | 116,36 | 116,42 | 113,15 | 114,95 | 5.350.600 | | 2017-01-18 | 00:00:00 | 115,10 | 115,26 | 114,29 | 115,22 | 4.040.500 | | 2017-01-19 | 00:00:00 | 115,07 | 115,29 | 113,15 | 113,62 | 4.694.800 | | 2017-01-20 | 00:00:00 | 114,28 | 114,75 | 112,42 | 112,66 | 5.192.800 | | 2017-01-23 | 00:00:00 | 112,73 | 113,36 | 111,63 | 112,31 | 3.532.400 | | 2017-01-24 | 00:00:00 | 112,75 | 113,00 | 111,26 | 112,45 | 3.217.200 | | 2017-01-25 | 00:00:00 | 113,36 | 114,27 | 112,86 | 113,98 | 5.154.400 | | 2017-01-26 | 00:00:00 | 114,58 | 115,00 | 111,06 | 111,53 | 7.089.900 | | 2017-01-27 | 00:00:00 | 112,01 | 113,84 | 111,46 | 113,62 | 4.056.300 | | 2017-01-30 | 00:00:00 | 113,48 | 114,00 | 111,90 | 113,18 | 4.288.300 | | 2017-01-31 | 00:00:00 | 112,03 | 116,32 | 111,90 | 116,15 | 5.960.000 | | 2017-02-01 | 00:00:00 | 116,11 | 117,68 | 115,26 | 117,41 | 4.650.600 | | 2017-02-02 | 00:00:00 | 116,34 | 117,00 | 114,68 | 115,54 | 4.242.900 | | 2017-02-03 | 00:00:00 | 116,03 | 116,32 | 114,51 | 115,64 | 2.570.200 | | 2017-02-06 | 00:00:00 | 115,69 | 116,53 | 115,04 | 116,09 | 3.503.700 | | 2017-02-07 | 00:00:00 | 116,34 | 117,36 | 115,85 | 116,26 | 2.604.400 | | 2017-02-08 | 00:00:00 | 115,71 | 116,19 | 114,74 | 115,35 | 3.262.300 | | 2017-02-09 | 00:00:00 | 116,48 | 116,92 | 115,03 | 116,74 | 3.408.600 | | 2017-02-10 | 00:00:00 | 116,70 | 117,00 | 115,25 | 115,61 | 3.102.700 | | 2017-02-13 | 00:00:00 | 116,02 | 116,85 | 115,70 | 116,42 | 2.338.700 | | 2017-02-14 | 00:00:00 | 116,13 | 117,21 | 115,09 | 117,02 | 3.535.600 | | 2017-02-15 | 00:00:00 | 117,13 | 120,63 | 117,03 | 120,47 | 5.112.500 | | 2017-02-16 | 00:00:00 | 120,16 | 120,77 | 118,25 | 118,66 | 3.297.000 | | 2017-02-17 | 00:00:00 | 119,13 | 121,19 | 118,81 | 121,16 | 4.823.600 | | 2017-02-21 | 00:00:00 | 121,39 | 122,22 | 119,12 | 119,44 | 4.639.800 | | 2017-02-22 | 00:00:00 | 119,48 | 120,50 | 118,84 | 119,27 | 3.829.700 | | 2017-02-23 | 00:00:00 | 119,86 | 119,95 | 117,70 | 119,46 | 4.373.500 | | 2017-02-24 | 00:00:00 | 118,50 | 119,31 | 117,28 | 118,23 | 4.460.300 | | 2017-02-27 | 00:00:00 | 118,30 | 122,00 | 118,01 | 121,78 | 4.202.200 | | 2017-02-28 | 00:00:00 | 121,86 | 124,56 | 121,70 | 123,51 | 6.474.400 | | 2017-03-01 | 00:00:00 | 124,79 | 124,79 | 122,70 | 123,70 | 4.516.500 | | 2017-03-02 | 00:00:00 | 123,64 | 124,20 | 121,72 | 122,24 | 3.780.700 | | 2017-03-03 | 00:00:00 | 122,08 | 123,89 | 121,31 | 123,66 | 3.200.100 | | 2017-03-06 | 00:00:00 | 123,45 | 124,02 | 122,50 | 123,52 | 2.809.000 | | 2017-03-07 | 00:00:00 | 122,17 | 122,72 | 121,21 | 122,08 | 3.463.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
