(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 | | 2017-10-23 | 00:00:00 | 121,76 | 123,18 | 121,11 | 122,37 | 7.489.889 | | 2017-10-24 | 00:00:00 | 123,25 | 123,25 | 119,16 | 120,34 | 8.218.053 | | 2017-10-25 | 00:00:00 | 120,37 | 121,60 | 117,27 | 119,56 | 7.057.912 | | 2017-10-26 | 00:00:00 | 98,95 | 101,15 | 94,55 | 99,99 | 69.358.822 | | 2017-10-27 | 00:00:00 | 99,64 | 99,83 | 95,52 | 98,17 | 23.958.514 | | 2017-10-30 | 00:00:00 | 98,63 | 101,89 | 98,28 | 100,97 | 15.768.227 | | 2017-10-31 | 00:00:00 | 101,93 | 102,50 | 98,83 | 100,97 | 12.611.288 | | 2017-11-01 | 00:00:00 | 101,89 | 102,30 | 100,04 | 100,53 | 8.143.543 | | 2017-11-02 | 00:00:00 | 101,00 | 101,03 | 97,73 | 98,20 | 10.421.746 | | 2017-11-03 | 00:00:00 | 98,20 | 100,85 | 98,17 | 100,04 | 7.010.679 | | 2017-11-06 | 00:00:00 | 99,89 | 102,23 | 99,30 | 101,64 | 9.135.881 | | 2017-11-07 | 00:00:00 | 101,87 | 103,02 | 101,51 | 102,33 | 7.011.121 | | 2017-11-08 | 00:00:00 | 102,86 | 103,52 | 101,21 | 101,65 | 6.407.786 | | 2017-11-09 | 00:00:00 | 101,01 | 102,86 | 100,22 | 102,46 | 6.768.441 | | 2017-11-10 | 00:00:00 | 102,06 | 102,62 | 101,00 | 102,34 | 5.848.629 | | 2017-11-13 | 00:00:00 | 101,93 | 102,23 | 100,78 | 101,16 | 5.441.940 | | 2017-11-14 | 00:00:00 | 101,70 | 101,70 | 98,84 | 98,86 | 8.798.235 | | 2017-11-15 | 00:00:00 | 98,56 | 101,04 | 98,44 | 100,34 | 5.932.212 | | 2017-11-16 | 00:00:00 | 100,82 | 103,91 | 100,65 | 103,35 | 7.260.075 | | 2017-11-17 | 00:00:00 | 103,49 | 104,59 | 103,24 | 104,10 | 5.806.616 | | 2017-11-20 | 00:00:00 | 104,60 | 105,46 | 102,41 | 103,15 | 6.021.000 | | 2017-11-21 | 00:00:00 | 103,69 | 105,98 | 103,50 | 104,50 | 7.050.637 | | 2017-11-22 | 00:00:00 | 104,96 | 106,13 | 104,80 | 105,16 | 4.025.173 | | 2017-11-24 | 00:00:00 | 105,20 | 105,79 | 104,34 | 104,50 | 2.524.415 | | 2017-11-27 | 00:00:00 | 104,41 | 105,34 | 103,05 | 103,33 | 4.268.381 | | 2017-11-28 | 00:00:00 | 103,53 | 104,46 | 102,71 | 103,99 | 4.218.770 | | 2017-11-29 | 00:00:00 | 104,06 | 105,82 | 102,68 | 103,12 | 5.728.209 | | 2017-11-30 | 00:00:00 | 103,54 | 104,51 | 100,35 | 100,83 | 10.485.852 | | 2017-12-01 | 00:00:00 | 100,50 | 102,46 | 100,08 | 102,14 | 6.210.343 | | 2017-12-04 | 00:00:00 | 103,00 | 104,39 | 102,53 | 102,61 | 5.296.971 | | 2017-12-05 | 00:00:00 | 101,89 | 104,09 | 101,89 | 102,56 | 5.250.971 | | 2017-12-06 | 00:00:00 | 102,88 | 103,50 | 101,13 | 102,17 | 4.256.954 | | 2017-12-07 | 00:00:00 | 102,09 | 103,35 | 101,81 | 102,73 | 3.835.551 | | 2017-12-08 | 00:00:00 | 103,74 | 106,52 | 103,67 | 106,09 | 5.758.460 | | 2017-12-11 | 00:00:00 | 110,07 | 110,81 | 107,32 | 108,00 | 7.991.262 | | 2017-12-12 | 00:00:00 | 108,42 | 109,67 | 107,44 | 109,04 | 5.080.593 | | 2017-12-13 | 00:00:00 | 109,28 | 109,94 | 107,33 | 108,20 | 5.431.902 | | 2017-12-14 | 00:00:00 | 108,15 | 109,52 | 107,95 | 108,24 | 5.343.301 | | 2017-12-15 | 00:00:00 | 109,28 | 109,64 | 107,68 | 109,41 | 9.719.225 | | 2017-12-18 | 00:00:00 | 109,66 | 110,20 | 107,72 | 108,04 | 5.731.065 | | 2017-12-19 | 00:00:00 | 107,96 | 108,69 | 106,75 | 107,06 | 4.916.586 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
