(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 | 2002-07-24 | 00:00:00 | 13,82 | 14,90 | 13,16 | 14,75 | 4.106.400 | 2002-07-25 | 00:00:00 | 14,78 | 15,74 | 14,30 | 14,75 | 7.229.200 | 2002-07-26 | 00:00:00 | 14,79 | 15,05 | 14,07 | 15,05 | 3.401.200 | 2002-07-29 | 00:00:00 | 15,06 | 16,25 | 15,06 | 15,72 | 4.977.200 | 2002-07-30 | 00:00:00 | 16,10 | 17,98 | 15,55 | 16,99 | 6.048.400 | 2002-07-31 | 00:00:00 | 16,80 | 17,90 | 16,11 | 17,17 | 6.645.600 | 2002-08-01 | 00:00:00 | 17,16 | 17,60 | 16,66 | 17,22 | 2.978.400 | 2002-08-02 | 00:00:00 | 17,34 | 17,55 | 15,71 | 17,22 | 4.390.400 | 2002-08-05 | 00:00:00 | 16,99 | 17,00 | 15,80 | 16,00 | 3.538.000 | 2002-08-06 | 00:00:00 | 16,31 | 17,18 | 16,14 | 17,10 | 3.901.200 | 2002-08-07 | 00:00:00 | 17,37 | 17,54 | 16,26 | 17,00 | 2.051.600 | 2002-08-08 | 00:00:00 | 16,87 | 18,55 | 16,63 | 18,38 | 4.524.000 | 2002-08-09 | 00:00:00 | 18,18 | 19,43 | 17,70 | 19,06 | 3.460.800 | 2002-08-12 | 00:00:00 | 19,04 | 19,58 | 18,35 | 19,44 | 2.597.600 | 2002-08-13 | 00:00:00 | 19,67 | 19,73 | 17,86 | 18,25 | 2.646.800 | 2002-08-14 | 00:00:00 | 17,98 | 19,28 | 17,75 | 19,26 | 3.473.600 | 2002-08-15 | 00:00:00 | 19,30 | 19,77 | 18,63 | 19,77 | 1.986.800 | 2002-08-16 | 00:00:00 | 19,79 | 19,80 | 18,95 | 19,33 | 1.899.200 | 2002-08-19 | 00:00:00 | 19,33 | 19,35 | 18,76 | 18,83 | 2.173.600 | 2002-08-20 | 00:00:00 | 18,91 | 19,33 | 18,85 | 19,05 | 3.235.200 | 2002-08-21 | 00:00:00 | 18,65 | 19,63 | 18,65 | 19,61 | 3.390.800 | 2002-08-22 | 00:00:00 | 19,65 | 21,35 | 19,45 | 21,05 | 2.988.800 | 2002-08-23 | 00:00:00 | 20,95 | 20,96 | 20,30 | 20,30 | 2.427.200 | 2002-08-26 | 00:00:00 | 20,45 | 20,59 | 18,66 | 19,74 | 3.465.200 | 2002-08-27 | 00:00:00 | 19,74 | 19,84 | 18,38 | 18,38 | 2.437.600 | 2002-08-28 | 00:00:00 | 18,19 | 18,63 | 17,55 | 17,59 | 2.739.600 | 2002-08-29 | 00:00:00 | 17,78 | 18,75 | 17,34 | 18,56 | 3.392.800 | 2002-08-30 | 00:00:00 | 18,70 | 18,70 | 17,35 | 17,38 | 1.906.000 | 2002-09-03 | 00:00:00 | 17,25 | 17,26 | 16,24 | 16,25 | 4.411.600 | 2002-09-04 | 00:00:00 | 16,16 | 17,72 | 15,93 | 17,30 | 3.328.800 | 2002-09-05 | 00:00:00 | 17,00 | 17,01 | 16,12 | 16,22 | 2.329.200 | 2002-09-06 | 00:00:00 | 16,50 | 17,45 | 16,49 | 17,25 | 1.679.600 | 2002-09-09 | 00:00:00 | 17,01 | 17,67 | 16,55 | 17,21 | 1.984.000 | 2002-09-10 | 00:00:00 | 17,12 | 17,74 | 16,79 | 17,57 | 2.472.000 | 2002-09-11 | 00:00:00 | 17,70 | 18,38 | 17,56 | 17,98 | 1.823.600 | 2002-09-12 | 00:00:00 | 18,08 | 18,09 | 17,13 | 17,35 | 1.211.600 | 2002-09-13 | 00:00:00 | 17,20 | 17,65 | 16,93 | 17,65 | 1.711.200 | 2002-09-16 | 00:00:00 | 17,64 | 17,65 | 16,52 | 17,56 | 2.500.400 | 2002-09-17 | 00:00:00 | 17,61 | 17,68 | 16,84 | 16,90 | 2.222.800 | 2002-09-18 | 00:00:00 | 16,86 | 17,85 | 16,57 | 17,27 | 2.159.200 | 2002-09-19 | 00:00:00 | 17,15 | 17,50 | 16,75 | 16,89 | 2.713.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|