(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-13 | 00:00:00 | 77,63 | 78,57 | 77,32 | 77,44 | 4.410.988 | | 2018-06-14 | 00:00:00 | 77,57 | 78,81 | 77,09 | 78,39 | 5.692.745 | | 2018-06-15 | 00:00:00 | 78,41 | 79,32 | 77,51 | 78,08 | 14.454.267 | | 2018-06-18 | 00:00:00 | 77,46 | 77,75 | 76,92 | 77,20 | 1.927.943 | | 2018-06-19 | 00:00:00 | 77,42 | 79,58 | 77,14 | 79,44 | 8.047.600 | | 2018-06-20 | 00:00:00 | 80,00 | 80,15 | 78,57 | 79,77 | 6.913.609 | | 2018-06-21 | 00:00:00 | 79,29 | 79,72 | 78,88 | 79,14 | 4.411.196 | | 2018-06-22 | 00:00:00 | 79,30 | 79,88 | 78,72 | 78,80 | 5.630.405 | | 2018-06-25 | 00:00:00 | 78,53 | 79,33 | 77,92 | 78,53 | 5.716.877 | | 2018-06-26 | 00:00:00 | 78,55 | 79,46 | 77,91 | 78,31 | 4.667.007 | | 2018-06-27 | 00:00:00 | 78,40 | 79,12 | 77,23 | 77,25 | 6.041.590 | | 2018-06-28 | 00:00:00 | 77,22 | 77,49 | 76,28 | 76,66 | 6.172.654 | | 2018-06-29 | 00:00:00 | 78,37 | 80,70 | 78,02 | 79,42 | 10.261.615 | | 2018-07-02 | 00:00:00 | 78,75 | 79,67 | 78,15 | 79,51 | 4.315.219 | | 2018-07-03 | 00:00:00 | 79,63 | 79,86 | 78,45 | 78,65 | 3.034.580 | | 2018-07-05 | 00:00:00 | 78,99 | 80,72 | 78,84 | 80,39 | 5.824.048 | | 2018-07-06 | 00:00:00 | 81,02 | 82,52 | 80,63 | 82,44 | 8.581.977 | | 2018-07-09 | 00:00:00 | 83,00 | 84,25 | 82,94 | 84,18 | 4.677.417 | | 2018-07-10 | 00:00:00 | 85,21 | 85,21 | 83,90 | 84,56 | 7.181.222 | | 2018-07-11 | 00:00:00 | 84,00 | 84,28 | 83,07 | 83,33 | 4.923.296 | | 2018-07-12 | 00:00:00 | 83,88 | 85,63 | 83,80 | 85,60 | 7.213.087 | | 2018-07-13 | 00:00:00 | 85,91 | 86,05 | 85,24 | 85,69 | 4.617.355 | | 2018-07-16 | 00:00:00 | 85,87 | 86,04 | 84,53 | 85,23 | 4.853.434 | | 2018-07-17 | 00:00:00 | 85,10 | 86,15 | 85,00 | 85,85 | 6.002.845 | | 2018-07-18 | 00:00:00 | 85,72 | 86,15 | 85,17 | 85,78 | 4.125.790 | | 2018-07-19 | 00:00:00 | 85,78 | 86,12 | 84,94 | 85,34 | 3.916.878 | | 2018-07-20 | 00:00:00 | 85,04 | 85,75 | 84,53 | 85,10 | 4.819.594 | | 2018-07-23 | 00:00:00 | 84,72 | 85,54 | 84,52 | 85,08 | 4.215.750 | | 2018-07-24 | 00:00:00 | 86,16 | 87,84 | 86,10 | 87,17 | 7.651.500 | | 2018-07-25 | 00:00:00 | 87,19 | 87,88 | 86,23 | 87,67 | 6.683.639 | | 2018-07-26 | 00:00:00 | 88,85 | 89,25 | 85,30 | 88,31 | 7.785.830 | | 2018-07-27 | 00:00:00 | 88,60 | 88,93 | 86,20 | 86,43 | 6.297.090 | | 2018-07-30 | 00:00:00 | 86,25 | 89,21 | 86,25 | 88,91 | 8.347.326 | | 2018-07-31 | 00:00:00 | 88,97 | 90,52 | 88,87 | 90,09 | 7.996.760 | | 2018-08-01 | 00:00:00 | 89,86 | 90,61 | 89,13 | 90,19 | 6.150.958 | | 2018-08-02 | 00:00:00 | 89,90 | 91,29 | 88,57 | 90,55 | 4.796.296 | | 2018-08-03 | 00:00:00 | 90,63 | 91,24 | 89,96 | 90,44 | 3.493.461 | | 2018-08-06 | 00:00:00 | 89,39 | 90,06 | 88,66 | 89,24 | 4.105.368 | | 2018-08-07 | 00:00:00 | 89,54 | 90,49 | 89,45 | 90,31 | 5.109.803 | | 2018-08-08 | 00:00:00 | 90,30 | 91,75 | 90,11 | 91,24 | 5.700.854 | | 2018-08-09 | 00:00:00 | 91,75 | 93,23 | 91,36 | 91,92 | 5.398.991 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
