(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 19,20 | 19,26 | 18,47 | 19,10 | 2.036.000 | 2002-05-29 | 00:00:00 | 19,00 | 19,40 | 18,18 | 18,20 | 1.579.200 | 2002-05-30 | 00:00:00 | 18,17 | 18,69 | 18,01 | 18,26 | 2.547.200 | 2002-05-31 | 00:00:00 | 18,53 | 18,74 | 17,83 | 18,00 | 1.841.200 | 2002-06-03 | 00:00:00 | 18,01 | 18,20 | 16,80 | 17,02 | 4.256.800 | 2002-06-04 | 00:00:00 | 16,38 | 17,50 | 16,13 | 17,00 | 5.154.000 | 2002-06-05 | 00:00:00 | 17,00 | 18,13 | 16,77 | 17,74 | 4.729.200 | 2002-06-06 | 00:00:00 | 17,67 | 18,71 | 17,45 | 17,60 | 7.612.800 | 2002-06-07 | 00:00:00 | 17,52 | 18,50 | 16,56 | 18,00 | 4.652.400 | 2002-06-10 | 00:00:00 | 17,85 | 18,40 | 17,70 | 17,99 | 3.972.800 | 2002-06-11 | 00:00:00 | 17,95 | 18,24 | 16,21 | 16,60 | 4.451.600 | 2002-06-12 | 00:00:00 | 16,34 | 16,65 | 15,80 | 16,34 | 5.013.600 | 2002-06-13 | 00:00:00 | 16,53 | 16,65 | 15,94 | 16,40 | 3.206.800 | 2002-06-14 | 00:00:00 | 16,25 | 17,71 | 15,84 | 17,12 | 5.321.600 | 2002-06-17 | 00:00:00 | 17,30 | 18,45 | 17,19 | 18,02 | 4.180.400 | 2002-06-18 | 00:00:00 | 18,09 | 18,25 | 17,63 | 17,65 | 2.323.200 | 2002-06-19 | 00:00:00 | 17,46 | 18,10 | 16,65 | 16,74 | 3.757.200 | 2002-06-20 | 00:00:00 | 16,52 | 16,95 | 16,01 | 16,08 | 1.928.000 | 2002-06-21 | 00:00:00 | 16,08 | 16,66 | 15,91 | 16,10 | 3.054.400 | 2002-06-24 | 00:00:00 | 16,17 | 16,48 | 15,30 | 15,56 | 6.800.800 | 2002-06-25 | 00:00:00 | 15,51 | 16,05 | 14,67 | 14,67 | 4.030.800 | 2002-06-26 | 00:00:00 | 13,42 | 14,98 | 11,32 | 14,50 | 6.570.000 | 2002-06-27 | 00:00:00 | 14,62 | 15,21 | 14,45 | 15,20 | 3.939.200 | 2002-06-28 | 00:00:00 | 15,00 | 16,21 | 14,95 | 15,30 | 2.869.600 | 2002-07-01 | 00:00:00 | 15,25 | 15,45 | 13,38 | 13,40 | 3.338.400 | 2002-07-02 | 00:00:00 | 13,40 | 13,50 | 11,78 | 13,17 | 8.099.200 | 2002-07-03 | 00:00:00 | 13,14 | 13,14 | 12,00 | 13,09 | 4.031.200 | 2002-07-05 | 00:00:00 | 13,33 | 13,62 | 13,14 | 13,50 | 1.180.400 | 2002-07-08 | 00:00:00 | 13,29 | 13,88 | 13,00 | 13,30 | 3.276.000 | 2002-07-09 | 00:00:00 | 13,39 | 13,40 | 12,70 | 12,84 | 3.768.800 | 2002-07-10 | 00:00:00 | 12,96 | 13,10 | 11,37 | 11,50 | 3.371.600 | 2002-07-11 | 00:00:00 | 11,55 | 12,29 | 11,37 | 12,07 | 5.275.600 | 2002-07-12 | 00:00:00 | 12,39 | 12,85 | 11,85 | 12,02 | 3.430.800 | 2002-07-15 | 00:00:00 | 12,20 | 12,86 | 11,93 | 12,77 | 3.160.800 | 2002-07-16 | 00:00:00 | 13,14 | 14,32 | 12,89 | 14,10 | 7.737.200 | 2002-07-17 | 00:00:00 | 14,50 | 16,00 | 14,49 | 15,45 | 6.395.600 | 2002-07-18 | 00:00:00 | 15,74 | 15,85 | 14,75 | 15,35 | 6.062.400 | 2002-07-19 | 00:00:00 | 15,44 | 15,45 | 14,40 | 14,68 | 5.866.800 | 2002-07-22 | 00:00:00 | 14,79 | 15,10 | 14,00 | 14,79 | 4.735.200 | 2002-07-23 | 00:00:00 | 14,96 | 15,10 | 12,97 | 13,90 | 5.030.400 | 2002-07-24 | 00:00:00 | 13,82 | 14,90 | 13,16 | 14,75 | 4.106.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|