(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 24,05 | 24,95 | 23,85 | 24,93 | 5.843.600 | | 2003-03-14 | 00:00:00 | 24,80 | 24,95 | 24,42 | 24,50 | 3.223.200 | | 2003-03-17 | 00:00:00 | 24,50 | 25,46 | 24,22 | 25,22 | 5.779.600 | | 2003-03-18 | 00:00:00 | 25,17 | 26,34 | 25,15 | 26,10 | 4.846.000 | | 2003-03-19 | 00:00:00 | 26,14 | 26,82 | 25,74 | 26,06 | 3.442.800 | | 2003-03-20 | 00:00:00 | 26,00 | 26,98 | 25,80 | 26,61 | 2.900.000 | | 2003-03-21 | 00:00:00 | 26,70 | 26,90 | 26,37 | 26,66 | 4.951.600 | | 2003-03-24 | 00:00:00 | 26,61 | 26,89 | 26,04 | 26,44 | 2.826.400 | | 2003-03-25 | 00:00:00 | 26,50 | 26,82 | 26,15 | 26,25 | 4.948.400 | | 2003-03-26 | 00:00:00 | 26,25 | 26,75 | 25,89 | 26,06 | 5.046.400 | | 2003-03-27 | 00:00:00 | 25,99 | 27,95 | 25,70 | 27,17 | 9.276.400 | | 2003-03-28 | 00:00:00 | 27,25 | 27,77 | 26,91 | 27,10 | 4.620.400 | | 2003-03-31 | 00:00:00 | 26,98 | 26,98 | 26,00 | 26,08 | 5.404.800 | | 2003-04-01 | 00:00:00 | 26,10 | 27,41 | 26,10 | 26,80 | 3.587.200 | | 2003-04-02 | 00:00:00 | 27,05 | 28,30 | 27,02 | 28,12 | 5.127.600 | | 2003-04-03 | 00:00:00 | 28,19 | 29,10 | 28,02 | 28,56 | 6.535.600 | | 2003-04-04 | 00:00:00 | 28,50 | 28,66 | 27,48 | 27,81 | 5.641.600 | | 2003-04-07 | 00:00:00 | 28,25 | 28,66 | 25,10 | 26,93 | 21.426.400 | | 2003-04-08 | 00:00:00 | 26,95 | 27,40 | 26,05 | 26,30 | 7.992.000 | | 2003-04-09 | 00:00:00 | 26,29 | 26,51 | 25,95 | 26,04 | 4.200.000 | | 2003-04-10 | 00:00:00 | 26,00 | 26,50 | 25,00 | 26,32 | 4.778.800 | | 2003-04-11 | 00:00:00 | 26,51 | 26,70 | 25,16 | 25,19 | 3.904.800 | | 2003-04-14 | 00:00:00 | 25,16 | 25,55 | 24,72 | 25,55 | 5.752.800 | | 2003-04-15 | 00:00:00 | 26,21 | 26,50 | 25,70 | 25,90 | 4.495.200 | | 2003-04-16 | 00:00:00 | 26,03 | 26,41 | 25,33 | 25,39 | 2.504.400 | | 2003-04-17 | 00:00:00 | 25,38 | 25,63 | 25,00 | 25,44 | 3.088.400 | | 2003-04-21 | 00:00:00 | 25,45 | 26,04 | 25,17 | 25,73 | 2.647.600 | | 2003-04-22 | 00:00:00 | 25,60 | 26,28 | 25,57 | 26,21 | 4.848.000 | | 2003-04-23 | 00:00:00 | 26,34 | 27,45 | 26,30 | 26,79 | 5.626.400 | | 2003-04-24 | 00:00:00 | 27,64 | 29,08 | 27,34 | 28,26 | 10.007.200 | | 2003-04-25 | 00:00:00 | 28,21 | 28,78 | 27,58 | 27,88 | 6.041.200 | | 2003-04-28 | 00:00:00 | 27,85 | 28,09 | 27,50 | 27,63 | 7.535.200 | | 2003-04-29 | 00:00:00 | 27,59 | 27,59 | 26,72 | 26,91 | 10.656.800 | | 2003-04-30 | 00:00:00 | 26,70 | 27,04 | 26,43 | 26,61 | 7.337.600 | | 2003-05-01 | 00:00:00 | 26,56 | 26,65 | 25,72 | 25,87 | 9.292.400 | | 2003-05-02 | 00:00:00 | 25,88 | 27,97 | 25,82 | 27,52 | 11.376.800 | | 2003-05-05 | 00:00:00 | 27,52 | 28,56 | 27,46 | 27,64 | 10.082.000 | | 2003-05-06 | 00:00:00 | 27,71 | 30,15 | 27,49 | 28,57 | 11.908.800 | | 2003-05-07 | 00:00:00 | 28,48 | 28,80 | 26,75 | 27,51 | 5.318.800 | | 2003-05-08 | 00:00:00 | 27,25 | 27,27 | 26,51 | 26,53 | 7.523.200 | | 2003-05-09 | 00:00:00 | 26,58 | 27,65 | 26,50 | 27,42 | 4.109.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
