(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 | | 2002-11-14 | 00:00:00 | 21,90 | 23,81 | 21,70 | 23,81 | 5.151.200 | | 2002-11-15 | 00:00:00 | 23,86 | 24,15 | 22,80 | 24,03 | 2.911.200 | | 2002-11-18 | 00:00:00 | 24,04 | 24,37 | 23,18 | 23,71 | 2.471.600 | | 2002-11-19 | 00:00:00 | 23,20 | 23,31 | 22,52 | 22,85 | 2.831.600 | | 2002-11-20 | 00:00:00 | 23,01 | 24,02 | 22,78 | 23,85 | 4.353.600 | | 2002-11-21 | 00:00:00 | 23,97 | 25,50 | 23,59 | 24,80 | 4.817.200 | | 2002-11-22 | 00:00:00 | 24,67 | 25,28 | 24,56 | 25,00 | 2.246.400 | | 2002-11-25 | 00:00:00 | 25,00 | 25,39 | 24,75 | 24,95 | 1.870.400 | | 2002-11-26 | 00:00:00 | 24,87 | 25,05 | 23,89 | 23,93 | 3.672.400 | | 2002-11-27 | 00:00:00 | 23,83 | 24,80 | 22,86 | 24,57 | 3.749.600 | | 2002-11-29 | 00:00:00 | 24,59 | 24,68 | 24,38 | 24,60 | 1.206.000 | | 2002-12-02 | 00:00:00 | 24,69 | 25,46 | 23,37 | 24,09 | 3.756.000 | | 2002-12-03 | 00:00:00 | 23,86 | 24,06 | 23,13 | 23,61 | 2.152.800 | | 2002-12-04 | 00:00:00 | 22,83 | 23,00 | 21,91 | 22,50 | 5.607.200 | | 2002-12-05 | 00:00:00 | 20,70 | 22,30 | 20,50 | 21,60 | 7.513.200 | | 2002-12-06 | 00:00:00 | 21,00 | 22,76 | 21,00 | 22,46 | 3.116.800 | | 2002-12-09 | 00:00:00 | 22,36 | 22,82 | 21,15 | 21,16 | 4.101.200 | | 2002-12-10 | 00:00:00 | 21,24 | 22,23 | 20,95 | 21,05 | 5.107.600 | | 2002-12-11 | 00:00:00 | 21,16 | 22,65 | 20,75 | 22,09 | 5.934.400 | | 2002-12-12 | 00:00:00 | 22,42 | 22,93 | 21,61 | 21,81 | 2.943.200 | | 2002-12-13 | 00:00:00 | 21,85 | 22,45 | 21,30 | 21,57 | 2.284.000 | | 2002-12-16 | 00:00:00 | 21,35 | 22,45 | 21,05 | 22,34 | 3.256.400 | | 2002-12-17 | 00:00:00 | 22,33 | 22,87 | 22,19 | 22,59 | 2.390.400 | | 2002-12-18 | 00:00:00 | 22,61 | 22,93 | 22,06 | 22,42 | 2.055.200 | | 2002-12-19 | 00:00:00 | 22,37 | 22,80 | 21,70 | 21,75 | 2.898.000 | | 2002-12-20 | 00:00:00 | 21,80 | 22,76 | 21,35 | 22,76 | 2.920.400 | | 2002-12-23 | 00:00:00 | 22,61 | 23,68 | 22,43 | 23,01 | 2.823.600 | | 2002-12-24 | 00:00:00 | 23,04 | 23,48 | 22,67 | 22,83 | 1.306.800 | | 2002-12-26 | 00:00:00 | 22,76 | 23,36 | 22,58 | 22,78 | 1.073.200 | | 2002-12-27 | 00:00:00 | 22,66 | 22,87 | 21,72 | 21,81 | 1.708.000 | | 2002-12-30 | 00:00:00 | 21,83 | 22,03 | 21,37 | 21,61 | 1.314.400 | | 2002-12-31 | 00:00:00 | 21,45 | 22,37 | 21,40 | 21,47 | 2.646.000 | | 2003-01-02 | 00:00:00 | 21,53 | 22,00 | 21,33 | 21,88 | 2.319.200 | | 2003-01-03 | 00:00:00 | 21,91 | 22,47 | 21,78 | 22,25 | 2.299.200 | | 2003-01-06 | 00:00:00 | 22,10 | 22,73 | 21,91 | 22,20 | 1.571.200 | | 2003-01-07 | 00:00:00 | 22,24 | 22,91 | 22,18 | 22,70 | 2.506.800 | | 2003-01-08 | 00:00:00 | 22,59 | 22,88 | 22,07 | 22,18 | 2.965.600 | | 2003-01-09 | 00:00:00 | 22,23 | 23,25 | 22,17 | 23,14 | 2.363.600 | | 2003-01-10 | 00:00:00 | 23,04 | 23,89 | 22,50 | 23,58 | 1.741.600 | | 2003-01-13 | 00:00:00 | 23,67 | 24,21 | 23,57 | 23,94 | 2.157.600 | | 2003-01-14 | 00:00:00 | 23,93 | 24,36 | 23,83 | 24,29 | 2.150.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
