(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 27,41 | 28,38 | 26,81 | 27,42 | 9.674.000 | | 2002-02-01 | 00:00:00 | 6,91 | 7,20 | 6,86 | 7,04 | 36.176 | | 2002-02-04 | 00:00:00 | 27,97 | 27,99 | 25,59 | 25,83 | 4.389.600 | | 2002-02-05 | 00:00:00 | 25,13 | 26,99 | 25,08 | 26,80 | 4.599.600 | | 2002-02-06 | 00:00:00 | 27,30 | 27,50 | 25,80 | 26,10 | 6.377.200 | | 2002-02-07 | 00:00:00 | 26,10 | 26,46 | 25,00 | 25,63 | 5.035.600 | | 2002-02-08 | 00:00:00 | 25,60 | 28,35 | 25,53 | 28,14 | 8.168.800 | | 2002-02-11 | 00:00:00 | 28,25 | 29,20 | 28,15 | 28,36 | 6.483.600 | | 2002-02-12 | 00:00:00 | 27,80 | 29,70 | 27,31 | 28,60 | 6.611.600 | | 2002-02-13 | 00:00:00 | 28,71 | 29,25 | 27,77 | 28,98 | 5.806.000 | | 2002-02-14 | 00:00:00 | 28,98 | 29,59 | 27,56 | 27,60 | 7.097.200 | | 2002-02-15 | 00:00:00 | 27,82 | 28,20 | 26,29 | 27,04 | 6.681.600 | | 2002-02-19 | 00:00:00 | 26,95 | 26,98 | 25,45 | 25,78 | 4.201.600 | | 2002-02-20 | 00:00:00 | 25,77 | 27,54 | 25,75 | 27,20 | 5.767.200 | | 2002-02-21 | 00:00:00 | 27,12 | 28,24 | 26,68 | 27,08 | 5.569.600 | | 2002-02-22 | 00:00:00 | 27,04 | 27,11 | 25,42 | 26,05 | 3.658.800 | | 2002-02-25 | 00:00:00 | 26,05 | 26,25 | 24,49 | 26,00 | 4.600.800 | | 2002-02-26 | 00:00:00 | 26,00 | 26,89 | 25,86 | 26,50 | 3.150.800 | | 2002-02-27 | 00:00:00 | 27,03 | 27,47 | 26,63 | 26,66 | 3.567.600 | | 2002-02-28 | 00:00:00 | 26,75 | 26,99 | 24,81 | 26,09 | 7.697.200 | | 2002-03-01 | 00:00:00 | 26,04 | 26,18 | 25,15 | 25,89 | 2.682.000 | | 2002-03-04 | 00:00:00 | 26,08 | 26,97 | 25,95 | 26,04 | 3.811.600 | | 2002-03-05 | 00:00:00 | 26,04 | 26,69 | 25,35 | 25,35 | 3.903.200 | | 2002-03-06 | 00:00:00 | 25,69 | 27,80 | 25,42 | 27,77 | 4.651.600 | | 2002-03-07 | 00:00:00 | 22,75 | 24,45 | 22,32 | 23,26 | 33.278.000 | | 2002-03-08 | 00:00:00 | 23,22 | 23,60 | 21,92 | 22,50 | 10.113.600 | | 2002-03-11 | 00:00:00 | 22,10 | 23,65 | 21,52 | 23,18 | 5.425.200 | | 2002-03-12 | 00:00:00 | 22,80 | 23,30 | 22,25 | 22,63 | 3.158.400 | | 2002-03-13 | 00:00:00 | 22,65 | 23,03 | 22,50 | 22,70 | 3.016.800 | | 2002-03-14 | 00:00:00 | 22,77 | 23,36 | 22,70 | 23,05 | 4.180.800 | | 2002-03-15 | 00:00:00 | 23,11 | 23,32 | 22,80 | 23,30 | 3.014.400 | | 2002-03-18 | 00:00:00 | 23,31 | 24,14 | 23,31 | 23,81 | 3.772.000 | | 2002-03-19 | 00:00:00 | 23,85 | 24,40 | 23,66 | 24,35 | 4.067.200 | | 2002-03-20 | 00:00:00 | 24,51 | 24,71 | 23,76 | 23,79 | 5.344.000 | | 2002-03-21 | 00:00:00 | 23,86 | 25,25 | 23,80 | 25,04 | 4.310.400 | | 2002-03-22 | 00:00:00 | 25,11 | 26,19 | 24,53 | 25,70 | 5.231.200 | | 2002-03-25 | 00:00:00 | 25,74 | 25,95 | 24,26 | 24,73 | 3.318.800 | | 2002-03-26 | 00:00:00 | 24,87 | 25,03 | 24,08 | 24,90 | 3.176.800 | | 2002-03-27 | 00:00:00 | 24,95 | 25,19 | 24,26 | 24,37 | 1.966.800 | | 2002-03-28 | 00:00:00 | 24,32 | 24,80 | 24,10 | 24,75 | 1.834.400 | | 2002-04-01 | 00:00:00 | 24,60 | 24,78 | 23,95 | 24,36 | 1.892.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
