(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-25 | 00:00:00 | 130,70 | 131,58 | 129,62 | 129,68 | 2.305.751 | | 2017-08-28 | 00:00:00 | 130,65 | 132,89 | 130,12 | 131,65 | 3.241.560 | | 2017-08-29 | 00:00:00 | 130,74 | 133,30 | 130,51 | 132,44 | 2.195.552 | | 2017-08-30 | 00:00:00 | 132,42 | 135,88 | 132,30 | 134,34 | 3.507.071 | | 2017-08-31 | 00:00:00 | 135,46 | 139,00 | 135,08 | 138,93 | 6.342.662 | | 2017-09-01 | 00:00:00 | 139,00 | 140,25 | 137,75 | 139,38 | 3.895.525 | | 2017-09-05 | 00:00:00 | 138,35 | 140,31 | 137,99 | 139,35 | 4.160.648 | | 2017-09-06 | 00:00:00 | 139,91 | 140,53 | 139,11 | 140,16 | 3.431.857 | | 2017-09-07 | 00:00:00 | 139,50 | 142,64 | 139,23 | 141,76 | 4.924.960 | | 2017-09-08 | 00:00:00 | 141,33 | 142,09 | 139,86 | 140,50 | 3.672.565 | | 2017-09-11 | 00:00:00 | 140,56 | 141,28 | 139,00 | 140,92 | 2.886.650 | | 2017-09-12 | 00:00:00 | 140,89 | 142,07 | 140,05 | 142,07 | 2.229.283 | | 2017-09-13 | 00:00:00 | 141,67 | 142,30 | 140,57 | 141,26 | 2.581.718 | | 2017-09-14 | 00:00:00 | 140,66 | 142,30 | 139,60 | 140,61 | 3.063.909 | | 2017-09-15 | 00:00:00 | 141,50 | 142,69 | 140,36 | 142,04 | 5.779.847 | | 2017-09-18 | 00:00:00 | 142,55 | 142,89 | 141,26 | 142,84 | 2.567.705 | | 2017-09-19 | 00:00:00 | 142,93 | 144,00 | 142,33 | 143,47 | 2.956.790 | | 2017-09-20 | 00:00:00 | 143,27 | 144,45 | 142,80 | 144,24 | 3.819.024 | | 2017-09-21 | 00:00:00 | 143,84 | 144,59 | 143,02 | 143,78 | 2.650.892 | | 2017-09-22 | 00:00:00 | 143,31 | 144,19 | 141,75 | 143,89 | 3.541.171 | | 2017-09-25 | 00:00:00 | 143,89 | 146,13 | 143,70 | 144,94 | 4.668.450 | | 2017-09-26 | 00:00:00 | 145,03 | 146,00 | 143,47 | 143,63 | 3.252.752 | | 2017-09-27 | 00:00:00 | 144,12 | 144,62 | 142,13 | 142,97 | 2.592.680 | | 2017-09-28 | 00:00:00 | 142,50 | 143,97 | 142,07 | 142,76 | 2.080.942 | | 2017-09-29 | 00:00:00 | 143,00 | 146,00 | 142,16 | 145,82 | 4.179.389 | | 2017-10-02 | 00:00:00 | 146,20 | 147,17 | 144,42 | 146,04 | 4.464.809 | | 2017-10-03 | 00:00:00 | 146,47 | 146,64 | 145,12 | 146,08 | 2.070.286 | | 2017-10-04 | 00:00:00 | 146,20 | 146,89 | 145,69 | 146,52 | 2.035.708 | | 2017-10-05 | 00:00:00 | 142,94 | 142,99 | 137,91 | 140,01 | 13.137.115 | | 2017-10-06 | 00:00:00 | 140,48 | 141,20 | 138,24 | 139,21 | 5.686.711 | | 2017-10-09 | 00:00:00 | 139,72 | 139,90 | 138,36 | 139,27 | 3.436.507 | | 2017-10-10 | 00:00:00 | 139,27 | 140,03 | 139,11 | 139,69 | 4.470.056 | | 2017-10-11 | 00:00:00 | 138,66 | 140,20 | 138,61 | 139,56 | 3.624.686 | | 2017-10-12 | 00:00:00 | 139,87 | 139,91 | 137,55 | 138,50 | 4.173.332 | | 2017-10-13 | 00:00:00 | 138,47 | 138,47 | 135,54 | 136,46 | 5.129.924 | | 2017-10-16 | 00:00:00 | 136,50 | 138,20 | 136,01 | 136,71 | 4.072.824 | | 2017-10-17 | 00:00:00 | 137,83 | 139,72 | 137,23 | 138,86 | 4.273.930 | | 2017-10-18 | 00:00:00 | 138,80 | 139,40 | 136,52 | 137,17 | 3.207.248 | | 2017-10-19 | 00:00:00 | 136,89 | 137,45 | 135,33 | 135,96 | 4.884.568 | | 2017-10-20 | 00:00:00 | 124,50 | 124,54 | 120,80 | 121,33 | 27.644.626 | | 2017-10-23 | 00:00:00 | 121,76 | 123,18 | 121,11 | 122,37 | 7.489.889 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
