(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 | | 2001-12-03 | 00:00:00 | 35,08 | 35,13 | 33,65 | 33,86 | 2.825.600 | | 2001-12-04 | 00:00:00 | 34,01 | 34,98 | 32,28 | 33,04 | 6.084.800 | | 2001-12-05 | 00:00:00 | 33,45 | 34,60 | 32,99 | 34,38 | 5.642.800 | | 2001-12-06 | 00:00:00 | 34,64 | 37,00 | 34,59 | 36,00 | 7.719.200 | | 2001-12-07 | 00:00:00 | 35,71 | 35,72 | 30,60 | 31,66 | 23.583.200 | | 2001-12-10 | 00:00:00 | 32,05 | 33,60 | 31,16 | 31,80 | 18.212.000 | | 2001-12-11 | 00:00:00 | 33,10 | 33,32 | 30,30 | 31,34 | 14.293.600 | | 2001-12-12 | 00:00:00 | 30,95 | 31,35 | 30,02 | 30,21 | 7.662.000 | | 2001-12-13 | 00:00:00 | 29,81 | 31,32 | 29,73 | 31,00 | 5.483.200 | | 2001-12-14 | 00:00:00 | 31,20 | 31,20 | 29,51 | 30,76 | 5.241.600 | | 2001-12-17 | 00:00:00 | 30,65 | 31,44 | 30,09 | 31,02 | 8.403.600 | | 2001-12-18 | 00:00:00 | 31,34 | 31,34 | 30,07 | 30,60 | 5.616.000 | | 2001-12-19 | 00:00:00 | 30,69 | 32,08 | 29,76 | 31,32 | 4.766.400 | | 2001-12-20 | 00:00:00 | 31,18 | 31,99 | 30,70 | 30,70 | 2.851.600 | | 2001-12-21 | 00:00:00 | 29,76 | 31,34 | 28,80 | 30,92 | 8.959.200 | | 2001-12-24 | 00:00:00 | 31,15 | 31,74 | 30,95 | 31,40 | 594.000 | | 2001-12-26 | 00:00:00 | 31,59 | 32,38 | 31,38 | 32,12 | 2.289.600 | | 2001-12-27 | 00:00:00 | 32,49 | 33,25 | 32,20 | 32,97 | 2.851.200 | | 2001-12-28 | 00:00:00 | 32,99 | 33,27 | 32,60 | 32,94 | 2.540.400 | | 2001-12-31 | 00:00:00 | 33,04 | 33,17 | 31,60 | 31,92 | 3.583.600 | | 2002-01-02 | 00:00:00 | 32,10 | 32,20 | 30,50 | 31,40 | 2.545.600 | | 2002-01-03 | 00:00:00 | 31,63 | 31,85 | 28,87 | 29,81 | 8.679.600 | | 2002-01-04 | 00:00:00 | 29,79 | 31,07 | 28,99 | 30,64 | 5.799.200 | | 2002-01-07 | 00:00:00 | 31,46 | 32,06 | 29,70 | 30,10 | 4.519.200 | | 2002-01-08 | 00:00:00 | 30,05 | 30,35 | 29,00 | 29,98 | 3.622.800 | | 2002-01-09 | 00:00:00 | 30,25 | 30,29 | 29,00 | 29,15 | 3.422.800 | | 2002-01-10 | 00:00:00 | 29,00 | 29,45 | 28,57 | 29,04 | 4.846.400 | | 2002-01-11 | 00:00:00 | 29,41 | 29,90 | 28,65 | 28,76 | 2.790.800 | | 2002-01-14 | 00:00:00 | 28,76 | 28,94 | 27,33 | 28,01 | 3.551.600 | | 2002-01-15 | 00:00:00 | 27,77 | 29,25 | 27,45 | 29,00 | 7.523.200 | | 2002-01-16 | 00:00:00 | 29,00 | 29,08 | 27,75 | 27,81 | 3.869.200 | | 2002-01-17 | 00:00:00 | 28,26 | 28,45 | 26,10 | 27,17 | 5.271.200 | | 2002-01-18 | 00:00:00 | 27,13 | 27,70 | 25,53 | 25,83 | 4.049.600 | | 2002-01-22 | 00:00:00 | 26,20 | 27,00 | 25,41 | 26,44 | 3.782.400 | | 2002-01-23 | 00:00:00 | 26,11 | 27,80 | 25,69 | 27,70 | 5.151.200 | | 2002-01-24 | 00:00:00 | 27,78 | 28,05 | 27,09 | 27,30 | 5.895.600 | | 2002-01-25 | 00:00:00 | 27,28 | 27,40 | 26,60 | 27,16 | 3.144.000 | | 2002-01-28 | 00:00:00 | 27,36 | 27,90 | 26,12 | 26,26 | 1.434.000 | | 2002-01-29 | 00:00:00 | 26,16 | 26,35 | 25,67 | 25,83 | 1.635.600 | | 2002-01-30 | 00:00:00 | 24,30 | 27,44 | 22,65 | 27,14 | 18.814.400 | | 2002-01-31 | 00:00:00 | 27,41 | 28,38 | 26,81 | 27,42 | 9.674.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
