(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-09 | 00:00:00 | 91,75 | 93,23 | 91,36 | 91,92 | 5.398.991 | | 2018-08-10 | 00:00:00 | 91,50 | 91,90 | 90,92 | 91,21 | 3.524.024 | | 2018-08-13 | 00:00:00 | 91,01 | 92,30 | 91,01 | 91,95 | 2.981.507 | | 2018-08-14 | 00:00:00 | 91,94 | 93,34 | 91,90 | 92,71 | 5.441.422 | | 2018-08-15 | 00:00:00 | 92,20 | 92,45 | 89,12 | 89,27 | 6.697.789 | | 2018-08-16 | 00:00:00 | 89,99 | 90,80 | 89,47 | 90,15 | 4.067.023 | | 2018-08-17 | 00:00:00 | 89,97 | 90,90 | 89,24 | 90,82 | 2.513.766 | | 2018-08-20 | 00:00:00 | 90,42 | 91,28 | 89,83 | 90,88 | 4.694.106 | | 2018-08-21 | 00:00:00 | 90,89 | 91,73 | 90,39 | 91,20 | 4.551.206 | | 2018-08-22 | 00:00:00 | 91,00 | 91,50 | 90,40 | 90,64 | 4.110.477 | | 2018-08-23 | 00:00:00 | 90,76 | 90,76 | 89,03 | 89,84 | 3.959.690 | | 2018-08-24 | 00:00:00 | 89,69 | 90,49 | 89,50 | 89,93 | 3.406.461 | | 2018-08-27 | 00:00:00 | 90,19 | 91,89 | 89,92 | 91,52 | 3.607.237 | | 2018-08-28 | 00:00:00 | 91,84 | 92,80 | 91,59 | 92,43 | 4.341.288 | | 2018-08-29 | 00:00:00 | 92,38 | 94,29 | 91,43 | 94,14 | 5.322.088 | | 2018-08-30 | 00:00:00 | 93,94 | 94,74 | 93,60 | 94,26 | 4.373.033 | | 2018-08-31 | 00:00:00 | 94,44 | 95,30 | 93,80 | 94,45 | 4.787.796 | | 2018-09-04 | 00:00:00 | 93,95 | 94,00 | 90,93 | 91,61 | 4.207.730 | | 2018-09-05 | 00:00:00 | 91,67 | 92,50 | 91,30 | 92,19 | 3.803.472 | | 2018-09-06 | 00:00:00 | 91,59 | 92,04 | 89,47 | 89,89 | 3.673.498 | | 2018-09-07 | 00:00:00 | 89,59 | 90,50 | 88,56 | 90,46 | 3.622.110 | | 2018-09-10 | 00:00:00 | 91,00 | 91,25 | 89,02 | 89,15 | 3.776.519 | | 2018-09-11 | 00:00:00 | 88,67 | 88,86 | 86,45 | 87,23 | 5.307.764 | | 2018-09-12 | 00:00:00 | 87,10 | 87,39 | 86,33 | 86,80 | 3.922.508 | | 2018-09-13 | 00:00:00 | 87,66 | 88,79 | 87,12 | 88,74 | 3.954.994 | | 2018-09-14 | 00:00:00 | 88,97 | 88,97 | 86,87 | 87,17 | 3.538.049 | | 2018-09-17 | 00:00:00 | 87,32 | 87,65 | 86,74 | 87,20 | 3.094.809 | | 2018-09-18 | 00:00:00 | 87,40 | 88,45 | 87,03 | 87,61 | 3.046.628 | | 2018-09-19 | 00:00:00 | 87,31 | 87,83 | 86,89 | 87,38 | 3.396.257 | | 2018-09-20 | 00:00:00 | 87,61 | 88,41 | 87,00 | 88,30 | 3.917.739 | | 2018-09-21 | 00:00:00 | 88,62 | 89,17 | 87,45 | 87,72 | 6.625.151 | | 2018-09-24 | 00:00:00 | 87,41 | 88,08 | 86,87 | 87,56 | 2.773.892 | | 2018-09-25 | 00:00:00 | 87,66 | 89,14 | 87,46 | 87,57 | 4.053.216 | | 2018-09-26 | 00:00:00 | 87,62 | 89,25 | 87,53 | 88,30 | 4.163.314 | | 2018-09-27 | 00:00:00 | 88,32 | 89,38 | 88,05 | 89,25 | 3.654.468 | | 2018-09-28 | 00:00:00 | 89,03 | 89,95 | 88,89 | 89,49 | 5.271.282 | | 2018-10-01 | 00:00:00 | 90,18 | 91,33 | 89,59 | 89,88 | 5.419.782 | | 2018-10-02 | 00:00:00 | 90,05 | 91,87 | 89,28 | 91,86 | 4.646.677 | | 2018-10-03 | 00:00:00 | 92,15 | 92,68 | 91,53 | 91,80 | 1.394.747 | | 2018-10-04 | 00:00:00 | 91,33 | 91,63 | 87,97 | 88,60 | 5.871.527 | | 2018-10-05 | 00:00:00 | 88,18 | 89,67 | 85,95 | 87,27 | 4.743.940 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
