(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 | | 2001-08-03 | 00:00:00 | 27,56 | 27,80 | 26,33 | 27,35 | 1.924.800 | | 2001-08-06 | 00:00:00 | 27,05 | 27,70 | 26,89 | 27,70 | 2.092.400 | | 2001-08-07 | 00:00:00 | 27,30 | 27,60 | 26,38 | 26,65 | 2.012.800 | | 2001-08-08 | 00:00:00 | 27,01 | 27,28 | 25,66 | 25,70 | 1.290.400 | | 2001-08-09 | 00:00:00 | 25,71 | 26,05 | 24,35 | 25,93 | 4.218.000 | | 2001-08-10 | 00:00:00 | 25,75 | 25,85 | 24,95 | 25,75 | 1.626.800 | | 2001-08-13 | 00:00:00 | 25,75 | 25,80 | 24,49 | 24,90 | 3.171.600 | | 2001-08-14 | 00:00:00 | 25,28 | 25,46 | 24,60 | 25,07 | 2.458.800 | | 2001-08-15 | 00:00:00 | 25,00 | 25,35 | 24,16 | 24,22 | 2.163.600 | | 2001-08-16 | 00:00:00 | 23,70 | 24,09 | 21,83 | 23,60 | 7.552.800 | | 2001-08-17 | 00:00:00 | 23,25 | 24,84 | 22,60 | 23,74 | 2.103.200 | | 2001-08-20 | 00:00:00 | 23,73 | 23,74 | 20,66 | 21,82 | 8.050.400 | | 2001-08-21 | 00:00:00 | 21,84 | 22,52 | 21,05 | 21,54 | 4.397.600 | | 2001-08-22 | 00:00:00 | 22,72 | 25,20 | 22,60 | 24,89 | 10.908.800 | | 2001-08-23 | 00:00:00 | 24,81 | 27,00 | 24,80 | 26,43 | 4.465.600 | | 2001-08-24 | 00:00:00 | 26,70 | 28,40 | 26,45 | 27,92 | 3.976.800 | | 2001-08-27 | 00:00:00 | 27,86 | 28,09 | 26,60 | 27,50 | 2.592.400 | | 2001-08-28 | 00:00:00 | 28,00 | 29,50 | 27,95 | 28,09 | 6.921.600 | | 2001-08-29 | 00:00:00 | 28,21 | 28,75 | 27,00 | 28,47 | 6.230.800 | | 2001-08-30 | 00:00:00 | 28,46 | 28,60 | 27,08 | 27,63 | 3.639.200 | | 2001-08-31 | 00:00:00 | 27,04 | 28,25 | 27,04 | 27,81 | 2.482.800 | | 2001-09-04 | 00:00:00 | 28,19 | 29,46 | 27,60 | 28,23 | 5.406.800 | | 2001-09-05 | 00:00:00 | 28,25 | 28,39 | 26,45 | 27,52 | 2.842.800 | | 2001-09-06 | 00:00:00 | 27,60 | 28,11 | 26,61 | 27,40 | 2.728.400 | | 2001-09-07 | 00:00:00 | 27,29 | 27,95 | 26,50 | 27,41 | 2.420.000 | | 2001-09-10 | 00:00:00 | 27,33 | 28,13 | 26,80 | 27,75 | 3.874.800 | | 2001-09-17 | 00:00:00 | 26,47 | 27,00 | 25,05 | 25,21 | 2.702.400 | | 2001-09-18 | 00:00:00 | 25,76 | 26,05 | 23,78 | 24,10 | 3.274.800 | | 2001-09-19 | 00:00:00 | 24,10 | 24,25 | 21,51 | 22,62 | 5.603.600 | | 2001-09-20 | 00:00:00 | 21,69 | 23,13 | 21,25 | 22,95 | 6.236.400 | | 2001-09-21 | 00:00:00 | 22,40 | 22,49 | 20,50 | 21,32 | 4.356.800 | | 2001-09-24 | 00:00:00 | 22,25 | 22,75 | 21,22 | 21,45 | 3.990.400 | | 2001-09-25 | 00:00:00 | 21,30 | 23,75 | 21,29 | 23,75 | 4.264.800 | | 2001-09-26 | 00:00:00 | 23,89 | 24,21 | 23,10 | 23,61 | 1.842.800 | | 2001-09-27 | 00:00:00 | 23,56 | 26,63 | 23,15 | 26,63 | 4.525.200 | | 2001-09-28 | 00:00:00 | 26,25 | 27,70 | 26,24 | 26,43 | 6.278.000 | | 2001-10-01 | 00:00:00 | 25,72 | 26,10 | 24,25 | 24,64 | 4.443.200 | | 2001-10-02 | 00:00:00 | 24,53 | 26,60 | 24,53 | 24,99 | 5.638.800 | | 2001-10-03 | 00:00:00 | 24,87 | 27,60 | 24,55 | 27,20 | 3.104.400 | | 2001-10-04 | 00:00:00 | 27,25 | 27,30 | 25,50 | 25,67 | 5.808.400 | | 2001-10-05 | 00:00:00 | 25,46 | 25,61 | 23,50 | 23,98 | 5.918.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
