(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 | 2001-10-05 | 00:00:00 | 25,46 | 25,61 | 23,50 | 23,98 | 5.918.800 | 2001-10-08 | 00:00:00 | 23,86 | 25,43 | 23,45 | 24,52 | 5.058.000 | 2001-10-09 | 00:00:00 | 24,70 | 25,24 | 24,07 | 24,77 | 3.090.000 | 2001-10-10 | 00:00:00 | 24,63 | 26,59 | 24,04 | 26,07 | 5.513.600 | 2001-10-11 | 00:00:00 | 26,58 | 28,50 | 26,58 | 27,40 | 5.316.800 | 2001-10-12 | 00:00:00 | 27,39 | 28,00 | 26,01 | 27,93 | 3.685.200 | 2001-10-15 | 00:00:00 | 27,84 | 30,85 | 27,60 | 30,78 | 9.080.800 | 2001-10-16 | 00:00:00 | 31,60 | 33,60 | 31,06 | 32,31 | 14.657.600 | 2001-10-17 | 00:00:00 | 32,29 | 32,30 | 29,55 | 29,74 | 7.998.000 | 2001-10-18 | 00:00:00 | 29,77 | 30,41 | 29,38 | 30,18 | 4.920.800 | 2001-10-19 | 00:00:00 | 29,99 | 30,95 | 29,35 | 30,39 | 4.525.200 | 2001-10-22 | 00:00:00 | 30,08 | 31,24 | 29,61 | 30,13 | 6.508.400 | 2001-10-23 | 00:00:00 | 30,34 | 30,74 | 28,50 | 29,33 | 5.810.400 | 2001-10-24 | 00:00:00 | 29,25 | 30,36 | 29,00 | 29,16 | 4.757.600 | 2001-10-25 | 00:00:00 | 28,75 | 32,97 | 28,73 | 32,12 | 11.495.200 | 2001-10-26 | 00:00:00 | 32,08 | 34,39 | 31,97 | 33,44 | 8.851.200 | 2001-10-29 | 00:00:00 | 33,57 | 34,10 | 32,59 | 33,14 | 3.726.800 | 2001-10-30 | 00:00:00 | 32,71 | 32,71 | 30,75 | 32,05 | 2.888.000 | 2001-10-31 | 00:00:00 | 32,50 | 33,99 | 32,21 | 32,92 | 5.208.800 | 2001-11-01 | 00:00:00 | 33,66 | 34,99 | 32,94 | 34,62 | 8.701.200 | 2001-11-02 | 00:00:00 | 34,79 | 35,76 | 33,97 | 34,58 | 5.088.000 | 2001-11-05 | 00:00:00 | 34,69 | 37,98 | 34,60 | 36,54 | 11.847.200 | 2001-11-06 | 00:00:00 | 36,60 | 37,20 | 35,25 | 36,36 | 7.234.400 | 2001-11-07 | 00:00:00 | 36,49 | 37,45 | 35,85 | 36,30 | 4.795.200 | 2001-11-08 | 00:00:00 | 36,50 | 37,62 | 35,23 | 35,99 | 5.154.800 | 2001-11-09 | 00:00:00 | 35,56 | 35,70 | 34,58 | 34,98 | 4.173.200 | 2001-11-12 | 00:00:00 | 34,99 | 35,64 | 33,55 | 35,44 | 6.512.000 | 2001-11-13 | 00:00:00 | 36,05 | 38,13 | 36,00 | 38,13 | 9.495.200 | 2001-11-14 | 00:00:00 | 38,84 | 38,88 | 36,40 | 36,99 | 10.448.800 | 2001-11-15 | 00:00:00 | 37,75 | 37,76 | 35,75 | 36,99 | 6.412.800 | 2001-11-16 | 00:00:00 | 37,05 | 37,16 | 35,80 | 35,91 | 6.707.600 | 2001-11-19 | 00:00:00 | 36,55 | 38,25 | 35,73 | 37,90 | 6.773.600 | 2001-11-20 | 00:00:00 | 37,85 | 38,54 | 36,93 | 37,72 | 5.139.200 | 2001-11-21 | 00:00:00 | 37,78 | 38,20 | 36,42 | 36,85 | 3.496.000 | 2001-11-23 | 00:00:00 | 36,74 | 38,31 | 36,72 | 38,30 | 1.990.000 | 2001-11-26 | 00:00:00 | 38,27 | 38,33 | 36,93 | 37,37 | 4.742.400 | 2001-11-27 | 00:00:00 | 37,09 | 38,50 | 37,09 | 37,67 | 5.525.600 | 2001-11-28 | 00:00:00 | 37,59 | 37,60 | 33,75 | 35,16 | 12.112.800 | 2001-11-29 | 00:00:00 | 35,25 | 35,90 | 35,00 | 35,55 | 4.608.400 | 2001-11-30 | 00:00:00 | 35,76 | 36,42 | 33,68 | 34,89 | 7.805.600 | 2001-12-03 | 00:00:00 | 35,08 | 35,13 | 33,65 | 33,86 | 2.825.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|