(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-02-16 | 00:00:00 | 96,01 | 96,80 | 95,24 | 95,26 | 5.663.741 | 2018-02-20 | 00:00:00 | 94,79 | 95,40 | 93,46 | 93,85 | 4.728.819 | 2018-02-21 | 00:00:00 | 93,90 | 95,72 | 93,80 | 93,89 | 4.113.423 | 2018-02-22 | 00:00:00 | 94,31 | 95,55 | 93,71 | 93,78 | 4.440.778 | 2018-02-23 | 00:00:00 | 94,54 | 95,66 | 93,94 | 95,61 | 3.920.356 | 2018-02-26 | 00:00:00 | 95,98 | 96,71 | 95,32 | 96,49 | 4.929.307 | 2018-02-27 | 00:00:00 | 96,25 | 96,95 | 95,63 | 95,78 | 5.407.866 | 2018-02-28 | 00:00:00 | 89,96 | 91,75 | 87,11 | 87,12 | 27.781.162 | 2018-03-01 | 00:00:00 | 87,39 | 89,42 | 87,00 | 87,19 | 11.984.078 | 2018-03-02 | 00:00:00 | 86,95 | 89,93 | 86,55 | 89,33 | 8.720.716 | 2018-03-05 | 00:00:00 | 88,76 | 89,81 | 87,70 | 89,04 | 8.188.770 | 2018-03-06 | 00:00:00 | 89,59 | 89,75 | 88,37 | 89,17 | 5.373.843 | 2018-03-07 | 00:00:00 | 88,59 | 90,70 | 88,46 | 90,22 | 6.554.781 | 2018-03-08 | 00:00:00 | 90,54 | 91,45 | 90,17 | 91,19 | 5.381.508 | 2018-03-09 | 00:00:00 | 91,79 | 92,57 | 90,75 | 92,56 | 5.996.611 | 2018-03-12 | 00:00:00 | 92,55 | 93,09 | 91,43 | 92,28 | 8.315.308 | 2018-03-13 | 00:00:00 | 92,55 | 93,57 | 91,27 | 91,56 | 5.166.529 | 2018-03-14 | 00:00:00 | 92,23 | 93,34 | 91,40 | 91,61 | 6.719.665 | 2018-03-15 | 00:00:00 | 91,62 | 92,00 | 89,91 | 89,91 | 5.827.227 | 2018-03-16 | 00:00:00 | 90,42 | 91,00 | 89,28 | 89,61 | 13.013.998 | 2018-03-19 | 00:00:00 | 89,14 | 89,84 | 87,74 | 88,53 | 8.116.877 | 2018-03-20 | 00:00:00 | 88,62 | 89,04 | 86,60 | 88,27 | 8.045.765 | 2018-03-21 | 00:00:00 | 88,65 | 90,52 | 88,26 | 88,31 | 7.382.820 | 2018-03-22 | 00:00:00 | 87,84 | 89,03 | 86,85 | 86,91 | 7.517.851 | 2018-03-23 | 00:00:00 | 87,01 | 87,69 | 84,95 | 84,98 | 6.927.873 | 2018-03-26 | 00:00:00 | 86,17 | 87,42 | 85,14 | 87,17 | 7.409.785 | 2018-03-27 | 00:00:00 | 87,61 | 88,67 | 85,30 | 85,81 | 6.985.282 | 2018-03-28 | 00:00:00 | 86,24 | 89,21 | 86,24 | 88,41 | 7.747.977 | 2018-03-29 | 00:00:00 | 88,79 | 90,68 | 88,46 | 89,21 | 7.588.009 | 2018-04-02 | 00:00:00 | 88,80 | 89,42 | 85,79 | 87,07 | 6.879.755 | 2018-04-03 | 00:00:00 | 87,12 | 87,25 | 84,25 | 86,83 | 8.358.497 | 2018-04-04 | 00:00:00 | 85,85 | 90,99 | 85,82 | 90,47 | 9.148.891 | 2018-04-05 | 00:00:00 | 91,00 | 91,14 | 88,51 | 88,84 | 7.979.273 | 2018-04-06 | 00:00:00 | 88,30 | 89,63 | 86,28 | 86,95 | 6.683.406 | 2018-04-09 | 00:00:00 | 87,41 | 88,99 | 86,83 | 86,94 | 6.127.361 | 2018-04-10 | 00:00:00 | 87,80 | 89,62 | 87,26 | 89,44 | 5.553.920 | 2018-04-11 | 00:00:00 | 88,77 | 90,24 | 88,05 | 88,71 | 5.483.445 | 2018-04-12 | 00:00:00 | 89,30 | 90,85 | 89,25 | 89,74 | 5.362.033 | 2018-04-13 | 00:00:00 | 90,39 | 90,99 | 89,06 | 89,40 | 4.858.260 | 2018-04-16 | 00:00:00 | 90,15 | 91,36 | 89,62 | 90,54 | 3.858.409 | 2018-04-17 | 00:00:00 | 91,11 | 91,82 | 90,07 | 91,10 | 4.381.601 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|