(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 23,93 | 24,36 | 23,83 | 24,29 | 2.150.000 | | 2003-01-15 | 00:00:00 | 24,32 | 24,37 | 23,45 | 23,49 | 1.896.800 | | 2003-01-16 | 00:00:00 | 23,52 | 25,05 | 23,48 | 24,85 | 4.761.200 | | 2003-01-17 | 00:00:00 | 24,83 | 24,83 | 24,17 | 24,41 | 2.126.800 | | 2003-01-21 | 00:00:00 | 24,50 | 24,54 | 23,62 | 23,82 | 2.396.000 | | 2003-01-22 | 00:00:00 | 23,82 | 24,44 | 23,63 | 24,09 | 2.289.600 | | 2003-01-23 | 00:00:00 | 24,08 | 24,78 | 23,59 | 24,70 | 2.026.400 | | 2003-01-24 | 00:00:00 | 24,50 | 24,83 | 23,19 | 23,31 | 2.458.800 | | 2003-01-27 | 00:00:00 | 23,09 | 23,14 | 20,71 | 21,17 | 7.429.600 | | 2003-01-28 | 00:00:00 | 21,17 | 22,12 | 20,88 | 21,83 | 9.922.400 | | 2003-01-29 | 00:00:00 | 21,80 | 22,16 | 21,19 | 21,87 | 4.454.400 | | 2003-01-30 | 00:00:00 | 21,20 | 23,10 | 21,14 | 22,48 | 9.640.800 | | 2003-01-31 | 00:00:00 | 22,29 | 23,01 | 22,08 | 22,39 | 4.521.200 | | 2003-02-03 | 00:00:00 | 22,44 | 22,84 | 22,04 | 22,04 | 3.016.000 | | 2003-02-04 | 00:00:00 | 22,24 | 22,60 | 21,89 | 22,04 | 4.362.800 | | 2003-02-05 | 00:00:00 | 22,09 | 22,45 | 21,57 | 21,63 | 3.473.200 | | 2003-02-06 | 00:00:00 | 21,61 | 22,06 | 21,52 | 21,63 | 1.883.600 | | 2003-02-07 | 00:00:00 | 21,69 | 22,64 | 21,65 | 22,52 | 2.844.000 | | 2003-02-10 | 00:00:00 | 22,50 | 22,85 | 21,93 | 22,24 | 3.026.400 | | 2003-02-11 | 00:00:00 | 22,18 | 22,68 | 22,00 | 22,48 | 2.411.200 | | 2003-02-12 | 00:00:00 | 22,28 | 22,33 | 21,44 | 21,59 | 4.702.400 | | 2003-02-13 | 00:00:00 | 21,55 | 21,58 | 20,82 | 20,99 | 2.680.000 | | 2003-02-14 | 00:00:00 | 20,90 | 21,40 | 20,15 | 21,39 | 5.118.400 | | 2003-02-18 | 00:00:00 | 21,88 | 22,01 | 21,27 | 22,01 | 1.237.200 | | 2003-02-19 | 00:00:00 | 22,16 | 22,28 | 21,50 | 21,60 | 1.080.800 | | 2003-02-20 | 00:00:00 | 21,49 | 21,72 | 21,14 | 21,55 | 1.281.200 | | 2003-02-21 | 00:00:00 | 21,54 | 22,16 | 21,46 | 22,03 | 1.622.000 | | 2003-02-24 | 00:00:00 | 22,02 | 22,05 | 21,36 | 21,38 | 992.000 | | 2003-02-25 | 00:00:00 | 21,35 | 21,65 | 20,76 | 21,44 | 1.889.200 | | 2003-02-26 | 00:00:00 | 21,42 | 21,90 | 21,19 | 21,30 | 1.907.600 | | 2003-02-27 | 00:00:00 | 21,17 | 21,52 | 20,99 | 21,37 | 3.528.800 | | 2003-02-28 | 00:00:00 | 21,11 | 22,18 | 21,11 | 21,90 | 2.600.000 | | 2003-03-03 | 00:00:00 | 21,83 | 23,03 | 21,80 | 22,43 | 3.184.400 | | 2003-03-04 | 00:00:00 | 22,48 | 22,90 | 22,40 | 22,55 | 2.122.800 | | 2003-03-05 | 00:00:00 | 22,59 | 23,07 | 22,43 | 23,00 | 1.782.000 | | 2003-03-06 | 00:00:00 | 23,16 | 24,50 | 22,50 | 23,80 | 9.192.400 | | 2003-03-07 | 00:00:00 | 23,73 | 24,01 | 23,26 | 24,00 | 5.785.600 | | 2003-03-10 | 00:00:00 | 23,95 | 24,00 | 23,45 | 23,59 | 4.634.000 | | 2003-03-11 | 00:00:00 | 23,57 | 24,00 | 23,19 | 23,83 | 3.028.800 | | 2003-03-12 | 00:00:00 | 23,85 | 24,07 | 23,62 | 24,00 | 2.472.400 | | 2003-03-13 | 00:00:00 | 24,05 | 24,95 | 23,85 | 24,93 | 5.843.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
