(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-17 | 00:00:00 | 91,11 | 91,82 | 90,07 | 91,10 | 4.381.601 | | 2018-04-18 | 00:00:00 | 91,16 | 91,97 | 90,92 | 91,01 | 3.682.740 | | 2018-04-19 | 00:00:00 | 90,85 | 91,80 | 89,27 | 89,62 | 3.938.845 | | 2018-04-20 | 00:00:00 | 89,42 | 90,13 | 88,25 | 88,95 | 6.231.642 | | 2018-04-23 | 00:00:00 | 89,24 | 90,03 | 88,71 | 89,49 | 3.474.523 | | 2018-04-24 | 00:00:00 | 90,03 | 91,05 | 88,86 | 89,14 | 3.897.125 | | 2018-04-25 | 00:00:00 | 89,09 | 89,62 | 88,07 | 89,20 | 4.136.892 | | 2018-04-26 | 00:00:00 | 89,75 | 92,96 | 89,65 | 92,08 | 6.051.133 | | 2018-04-27 | 00:00:00 | 92,00 | 92,57 | 90,10 | 91,18 | 4.765.061 | | 2018-04-30 | 00:00:00 | 91,35 | 91,75 | 85,15 | 87,10 | 13.909.426 | | 2018-05-01 | 00:00:00 | 87,08 | 88,13 | 86,43 | 87,93 | 4.217.443 | | 2018-05-02 | 00:00:00 | 87,78 | 88,02 | 86,68 | 86,90 | 4.517.881 | | 2018-05-03 | 00:00:00 | 86,38 | 86,59 | 84,30 | 85,40 | 6.547.179 | | 2018-05-04 | 00:00:00 | 86,60 | 88,88 | 85,57 | 86,89 | 8.553.581 | | 2018-05-07 | 00:00:00 | 86,49 | 86,55 | 84,21 | 84,57 | 7.930.198 | | 2018-05-08 | 00:00:00 | 84,35 | 84,47 | 82,60 | 83,13 | 6.688.102 | | 2018-05-09 | 00:00:00 | 82,87 | 83,14 | 81,05 | 82,80 | 8.089.458 | | 2018-05-10 | 00:00:00 | 82,76 | 82,96 | 81,62 | 82,38 | 5.788.495 | | 2018-05-11 | 00:00:00 | 82,35 | 85,18 | 82,34 | 84,54 | 7.574.842 | | 2018-05-14 | 00:00:00 | 84,59 | 86,30 | 84,55 | 85,31 | 6.736.018 | | 2018-05-15 | 00:00:00 | 84,80 | 84,99 | 81,54 | 81,98 | 8.902.223 | | 2018-05-16 | 00:00:00 | 82,12 | 83,39 | 81,18 | 81,36 | 6.519.984 | | 2018-05-17 | 00:00:00 | 81,08 | 81,22 | 79,15 | 79,98 | 10.246.824 | | 2018-05-18 | 00:00:00 | 79,98 | 80,20 | 78,35 | 78,37 | 7.749.278 | | 2018-05-21 | 00:00:00 | 78,71 | 78,85 | 74,85 | 75,20 | 12.172.358 | | 2018-05-22 | 00:00:00 | 75,90 | 76,89 | 75,41 | 76,61 | 8.423.956 | | 2018-05-23 | 00:00:00 | 77,00 | 77,72 | 76,53 | 77,66 | 7.342.792 | | 2018-05-24 | 00:00:00 | 78,78 | 79,89 | 78,51 | 79,54 | 8.541.563 | | 2018-05-25 | 00:00:00 | 79,41 | 79,56 | 78,34 | 78,63 | 6.128.107 | | 2018-05-29 | 00:00:00 | 78,05 | 79,35 | 77,30 | 77,83 | 5.687.290 | | 2018-05-30 | 00:00:00 | 78,03 | 78,73 | 77,37 | 77,97 | 6.917.282 | | 2018-05-31 | 00:00:00 | 78,10 | 78,39 | 77,67 | 78,25 | 1.334.409 | | 2018-06-01 | 00:00:00 | 78,89 | 79,60 | 78,57 | 79,04 | 8.198.307 | | 2018-06-04 | 00:00:00 | 79,02 | 79,67 | 78,16 | 78,65 | 5.799.120 | | 2018-06-05 | 00:00:00 | 78,66 | 78,91 | 77,38 | 77,97 | 5.140.939 | | 2018-06-06 | 00:00:00 | 77,94 | 79,01 | 77,66 | 78,79 | 5.083.881 | | 2018-06-07 | 00:00:00 | 78,75 | 78,95 | 78,04 | 78,79 | 4.500.336 | | 2018-06-08 | 00:00:00 | 78,47 | 79,24 | 78,15 | 79,06 | 3.991.279 | | 2018-06-11 | 00:00:00 | 78,87 | 79,00 | 78,20 | 78,33 | 4.683.396 | | 2018-06-12 | 00:00:00 | 78,49 | 78,67 | 77,29 | 77,47 | 7.540.762 | | 2018-06-13 | 00:00:00 | 77,63 | 78,57 | 77,32 | 77,44 | 4.410.988 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
