(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-29 | 00:00:00 | 133,53 | 133,97 | 130,46 | 131,70 | 3.996.530 | | 2017-06-30 | 00:00:00 | 131,81 | 131,81 | 128,82 | 129,87 | 3.855.934 | | 2017-07-03 | 00:00:00 | 130,61 | 131,35 | 130,14 | 130,18 | 1.761.146 | | 2017-07-05 | 00:00:00 | 130,98 | 133,25 | 130,21 | 133,20 | 3.533.393 | | 2017-07-06 | 00:00:00 | 132,18 | 133,19 | 131,23 | 131,95 | 3.242.652 | | 2017-07-07 | 00:00:00 | 132,25 | 133,84 | 131,78 | 132,56 | 2.843.702 | | 2017-07-10 | 00:00:00 | 132,61 | 133,22 | 131,37 | 131,93 | 2.385.025 | | 2017-07-11 | 00:00:00 | 132,48 | 133,35 | 131,57 | 132,25 | 2.722.150 | | 2017-07-12 | 00:00:00 | 133,25 | 133,78 | 132,51 | 133,56 | 2.346.262 | | 2017-07-13 | 00:00:00 | 133,68 | 135,99 | 131,59 | 134,47 | 4.980.703 | | 2017-07-14 | 00:00:00 | 134,98 | 135,27 | 133,38 | 134,57 | 3.338.198 | | 2017-07-17 | 00:00:00 | 134,31 | 136,12 | 133,81 | 134,87 | 2.714.635 | | 2017-07-18 | 00:00:00 | 134,80 | 134,80 | 132,90 | 134,27 | 2.081.442 | | 2017-07-19 | 00:00:00 | 134,95 | 135,97 | 134,20 | 135,00 | 3.075.067 | | 2017-07-20 | 00:00:00 | 135,15 | 137,45 | 134,60 | 136,31 | 3.832.269 | | 2017-07-21 | 00:00:00 | 136,23 | 138,17 | 135,72 | 137,74 | 3.604.482 | | 2017-07-24 | 00:00:00 | 138,00 | 138,93 | 137,10 | 137,84 | 4.273.888 | | 2017-07-25 | 00:00:00 | 138,70 | 138,90 | 135,86 | 136,44 | 3.568.881 | | 2017-07-26 | 00:00:00 | 136,57 | 137,81 | 135,78 | 137,75 | 3.161.239 | | 2017-07-27 | 00:00:00 | 138,48 | 139,00 | 133,00 | 134,15 | 6.014.146 | | 2017-07-28 | 00:00:00 | 133,95 | 135,13 | 133,19 | 134,10 | 3.763.138 | | 2017-07-31 | 00:00:00 | 134,75 | 136,55 | 134,24 | 135,41 | 4.232.381 | | 2017-08-01 | 00:00:00 | 135,63 | 136,58 | 134,48 | 135,18 | 2.966.357 | | 2017-08-02 | 00:00:00 | 135,11 | 135,51 | 133,46 | 134,85 | 2.999.402 | | 2017-08-03 | 00:00:00 | 135,50 | 136,85 | 134,57 | 135,90 | 2.818.193 | | 2017-08-04 | 00:00:00 | 136,00 | 136,81 | 135,02 | 136,70 | 3.177.215 | | 2017-08-07 | 00:00:00 | 136,20 | 137,83 | 136,18 | 137,06 | 2.874.377 | | 2017-08-08 | 00:00:00 | 136,67 | 136,81 | 134,70 | 135,27 | 2.741.822 | | 2017-08-09 | 00:00:00 | 133,76 | 135,76 | 133,61 | 135,57 | 3.066.896 | | 2017-08-10 | 00:00:00 | 135,05 | 135,40 | 129,83 | 130,37 | 4.207.595 | | 2017-08-11 | 00:00:00 | 130,30 | 131,39 | 129,91 | 130,61 | 2.712.212 | | 2017-08-14 | 00:00:00 | 132,05 | 133,31 | 131,62 | 132,96 | 2.886.981 | | 2017-08-15 | 00:00:00 | 133,62 | 133,62 | 131,26 | 131,37 | 2.434.961 | | 2017-08-16 | 00:00:00 | 131,77 | 132,12 | 130,38 | 131,26 | 2.188.862 | | 2017-08-17 | 00:00:00 | 130,57 | 131,17 | 127,42 | 127,58 | 4.371.913 | | 2017-08-18 | 00:00:00 | 127,43 | 129,01 | 127,27 | 127,65 | 4.241.239 | | 2017-08-21 | 00:00:00 | 127,45 | 128,35 | 126,86 | 127,43 | 2.744.543 | | 2017-08-22 | 00:00:00 | 128,14 | 130,73 | 128,14 | 130,29 | 2.751.549 | | 2017-08-23 | 00:00:00 | 129,55 | 130,25 | 129,02 | 129,19 | 1.981.686 | | 2017-08-24 | 00:00:00 | 129,50 | 130,32 | 128,39 | 130,05 | 2.400.943 | | 2017-08-25 | 00:00:00 | 130,70 | 131,58 | 129,62 | 129,68 | 2.305.751 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
