(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 24,60 | 24,78 | 23,95 | 24,36 | 1.892.000 | | 2002-04-02 | 00:00:00 | 24,52 | 25,20 | 24,25 | 24,56 | 4.663.200 | | 2002-04-03 | 00:00:00 | 24,53 | 24,88 | 23,82 | 24,45 | 2.200.000 | | 2002-04-04 | 00:00:00 | 24,11 | 24,53 | 23,47 | 24,40 | 3.346.000 | | 2002-04-05 | 00:00:00 | 24,00 | 24,05 | 23,00 | 23,21 | 2.598.000 | | 2002-04-08 | 00:00:00 | 23,12 | 23,68 | 22,18 | 23,65 | 2.926.000 | | 2002-04-09 | 00:00:00 | 23,76 | 24,00 | 22,78 | 23,10 | 1.103.800 | | 2002-04-10 | 00:00:00 | 23,26 | 24,05 | 23,00 | 24,00 | 4.271.200 | | 2002-04-11 | 00:00:00 | 23,92 | 24,45 | 23,63 | 23,81 | 3.522.800 | | 2002-04-12 | 00:00:00 | 23,66 | 24,32 | 23,50 | 23,81 | 2.360.800 | | 2002-04-15 | 00:00:00 | 23,61 | 24,08 | 23,35 | 23,48 | 1.597.600 | | 2002-04-16 | 00:00:00 | 23,56 | 24,34 | 23,55 | 24,02 | 2.564.800 | | 2002-04-17 | 00:00:00 | 24,04 | 24,12 | 23,59 | 23,74 | 1.320.800 | | 2002-04-18 | 00:00:00 | 23,84 | 24,25 | 23,50 | 24,04 | 2.223.200 | | 2002-04-19 | 00:00:00 | 24,15 | 24,20 | 22,74 | 22,86 | 3.570.000 | | 2002-04-22 | 00:00:00 | 22,63 | 22,64 | 21,51 | 21,69 | 6.225.200 | | 2002-04-23 | 00:00:00 | 21,56 | 22,00 | 20,79 | 21,78 | 2.965.200 | | 2002-04-24 | 00:00:00 | 21,78 | 21,99 | 20,77 | 21,12 | 2.378.800 | | 2002-04-25 | 00:00:00 | 21,06 | 21,13 | 19,10 | 19,81 | 6.193.600 | | 2002-04-26 | 00:00:00 | 19,80 | 20,05 | 18,64 | 19,30 | 10.465.200 | | 2002-04-29 | 00:00:00 | 19,11 | 19,25 | 18,38 | 18,84 | 2.084.400 | | 2002-04-30 | 00:00:00 | 18,89 | 20,07 | 18,85 | 19,78 | 4.580.000 | | 2002-05-01 | 00:00:00 | 19,84 | 20,40 | 19,20 | 19,51 | 5.924.400 | | 2002-05-02 | 00:00:00 | 19,55 | 19,77 | 19,30 | 19,60 | 2.475.200 | | 2002-05-03 | 00:00:00 | 19,64 | 19,65 | 18,50 | 19,00 | 2.923.600 | | 2002-05-06 | 00:00:00 | 18,99 | 19,00 | 17,55 | 17,92 | 2.955.600 | | 2002-05-07 | 00:00:00 | 18,34 | 18,60 | 17,79 | 18,20 | 3.405.200 | | 2002-05-08 | 00:00:00 | 18,51 | 20,15 | 18,50 | 19,99 | 4.310.800 | | 2002-05-09 | 00:00:00 | 19,87 | 20,00 | 18,75 | 18,80 | 1.814.800 | | 2002-05-10 | 00:00:00 | 18,90 | 18,95 | 18,30 | 18,41 | 2.415.200 | | 2002-05-13 | 00:00:00 | 18,47 | 19,41 | 18,47 | 19,17 | 1.791.200 | | 2002-05-14 | 00:00:00 | 19,66 | 20,48 | 19,52 | 20,10 | 2.590.400 | | 2002-05-15 | 00:00:00 | 20,29 | 21,45 | 20,10 | 20,62 | 3.579.200 | | 2002-05-16 | 00:00:00 | 20,38 | 20,39 | 19,76 | 19,83 | 3.018.000 | | 2002-05-17 | 00:00:00 | 20,08 | 21,00 | 19,66 | 21,00 | 2.600.400 | | 2002-05-20 | 00:00:00 | 20,90 | 20,90 | 19,39 | 19,85 | 3.046.800 | | 2002-05-21 | 00:00:00 | 20,65 | 21,15 | 19,97 | 19,98 | 4.116.800 | | 2002-05-22 | 00:00:00 | 19,99 | 20,66 | 18,44 | 18,82 | 5.020.400 | | 2002-05-23 | 00:00:00 | 19,14 | 20,60 | 18,65 | 20,47 | 4.397.200 | | 2002-05-24 | 00:00:00 | 20,30 | 20,35 | 18,92 | 18,93 | 2.149.200 | | 2002-05-28 | 00:00:00 | 19,20 | 19,26 | 18,47 | 19,10 | 2.036.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
