(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-12-19 | 00:00:00 | 107,96 | 108,69 | 106,75 | 107,06 | 4.916.586 | 2017-12-20 | 00:00:00 | 107,50 | 108,63 | 107,50 | 108,27 | 3.841.088 | 2017-12-21 | 00:00:00 | 108,19 | 109,44 | 107,72 | 107,88 | 5.013.602 | 2017-12-22 | 00:00:00 | 102,89 | 106,80 | 102,35 | 106,33 | 9.592.699 | 2017-12-26 | 00:00:00 | 105,96 | 107,33 | 105,68 | 106,97 | 2.677.846 | 2017-12-27 | 00:00:00 | 106,57 | 107,21 | 104,10 | 104,46 | 5.897.676 | 2017-12-28 | 00:00:00 | 104,74 | 105,57 | 104,08 | 104,75 | 3.896.797 | 2017-12-29 | 00:00:00 | 104,27 | 105,36 | 104,15 | 104,36 | 4.424.672 | 2018-01-02 | 00:00:00 | 105,29 | 106,70 | 104,58 | 106,16 | 4.724.190 | 2018-01-03 | 00:00:00 | 106,22 | 109,89 | 105,82 | 109,14 | 5.358.201 | 2018-01-04 | 00:00:00 | 109,95 | 109,98 | 106,57 | 106,68 | 5.875.947 | 2018-01-05 | 00:00:00 | 106,01 | 106,68 | 104,05 | 104,99 | 10.547.492 | 2018-01-08 | 00:00:00 | 106,00 | 106,15 | 101,13 | 104,18 | 11.369.851 | 2018-01-09 | 00:00:00 | 104,33 | 106,10 | 103,83 | 105,49 | 7.162.279 | 2018-01-10 | 00:00:00 | 105,26 | 105,82 | 104,65 | 105,46 | 8.392.478 | 2018-01-11 | 00:00:00 | 105,62 | 105,83 | 104,34 | 104,58 | 6.631.356 | 2018-01-12 | 00:00:00 | 104,76 | 106,43 | 104,31 | 106,00 | 8.591.273 | 2018-01-16 | 00:00:00 | 106,72 | 107,29 | 104,68 | 104,82 | 5.929.120 | 2018-01-17 | 00:00:00 | 103,00 | 104,35 | 101,75 | 102,02 | 11.718.622 | 2018-01-18 | 00:00:00 | 102,40 | 102,86 | 101,27 | 101,72 | 8.770.009 | 2018-01-19 | 00:00:00 | 102,00 | 103,05 | 102,00 | 102,65 | 7.714.583 | 2018-01-22 | 00:00:00 | 100,00 | 103,50 | 99,99 | 102,91 | 12.743.693 | 2018-01-23 | 00:00:00 | 103,00 | 106,28 | 103,00 | 104,55 | 9.864.389 | 2018-01-24 | 00:00:00 | 104,97 | 105,33 | 102,71 | 103,11 | 8.158.290 | 2018-01-25 | 00:00:00 | 106,10 | 106,28 | 101,80 | 104,39 | 10.875.848 | 2018-01-26 | 00:00:00 | 104,94 | 106,67 | 104,60 | 105,17 | 7.575.881 | 2018-01-29 | 00:00:00 | 104,76 | 105,83 | 102,81 | 103,26 | 7.029.430 | 2018-01-30 | 00:00:00 | 102,64 | 103,73 | 100,87 | 101,58 | 5.933.959 | 2018-01-31 | 00:00:00 | 102,06 | 102,54 | 100,43 | 101,16 | 7.001.217 | 2018-02-01 | 00:00:00 | 100,54 | 101,21 | 99,99 | 100,34 | 7.274.474 | 2018-02-02 | 00:00:00 | 99,75 | 100,72 | 98,85 | 99,80 | 5.430.138 | 2018-02-05 | 00:00:00 | 99,61 | 100,27 | 93,63 | 93,74 | 9.274.742 | 2018-02-06 | 00:00:00 | 93,03 | 96,55 | 92,85 | 96,25 | 9.806.803 | 2018-02-07 | 00:00:00 | 95,86 | 96,75 | 94,53 | 95,16 | 7.249.110 | 2018-02-08 | 00:00:00 | 95,28 | 95,48 | 90,98 | 91,02 | 6.581.417 | 2018-02-09 | 00:00:00 | 91,92 | 94,14 | 88,32 | 92,51 | 10.465.217 | 2018-02-12 | 00:00:00 | 93,23 | 93,80 | 91,10 | 91,51 | 6.615.844 | 2018-02-13 | 00:00:00 | 91,62 | 92,45 | 90,72 | 91,98 | 7.778.721 | 2018-02-14 | 00:00:00 | 92,08 | 94,70 | 91,90 | 94,39 | 6.909.175 | 2018-02-15 | 00:00:00 | 95,33 | 97,43 | 95,00 | 96,14 | 7.448.737 | 2018-02-16 | 00:00:00 | 96,01 | 96,80 | 95,24 | 95,26 | 5.663.741 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|