(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 26,58 | 27,65 | 26,50 | 27,42 | 4.109.200 | | 2003-05-12 | 00:00:00 | 27,40 | 28,75 | 27,00 | 28,10 | 3.953.200 | | 2003-05-13 | 00:00:00 | 28,14 | 29,17 | 28,00 | 28,83 | 4.471.200 | | 2003-05-14 | 00:00:00 | 28,01 | 30,77 | 28,00 | 29,84 | 16.403.600 | | 2003-05-15 | 00:00:00 | 31,31 | 32,45 | 29,88 | 31,10 | 11.542.800 | | 2003-05-16 | 00:00:00 | 30,90 | 31,83 | 30,75 | 31,48 | 8.227.200 | | 2003-05-19 | 00:00:00 | 31,80 | 32,95 | 29,93 | 29,99 | 9.320.400 | | 2003-05-20 | 00:00:00 | 30,07 | 30,85 | 29,10 | 29,60 | 6.765.600 | | 2003-05-21 | 00:00:00 | 29,56 | 29,58 | 28,79 | 29,34 | 4.808.800 | | 2003-05-22 | 00:00:00 | 29,50 | 30,85 | 29,30 | 30,35 | 5.758.400 | | 2003-05-23 | 00:00:00 | 30,44 | 31,36 | 30,14 | 31,10 | 5.103.200 | | 2003-05-27 | 00:00:00 | 31,24 | 35,85 | 30,71 | 33,47 | 32.182.000 | | 2003-05-28 | 00:00:00 | 34,49 | 34,58 | 32,12 | 32,30 | 14.291.200 | | 2003-05-29 | 00:00:00 | 31,16 | 31,62 | 30,10 | 30,40 | 27.643.200 | | 2003-05-30 | 00:00:00 | 31,30 | 31,55 | 30,47 | 31,48 | 13.880.800 | | 2003-06-02 | 00:00:00 | 31,85 | 32,89 | 31,01 | 31,28 | 11.336.800 | | 2003-06-03 | 00:00:00 | 31,45 | 32,27 | 30,50 | 31,92 | 11.316.800 | | 2003-06-04 | 00:00:00 | 31,99 | 32,55 | 31,55 | 32,09 | 10.392.800 | | 2003-06-05 | 00:00:00 | 32,05 | 34,39 | 31,34 | 34,39 | 12.779.600 | | 2003-06-06 | 00:00:00 | 35,03 | 37,13 | 33,25 | 34,76 | 18.220.400 | | 2003-06-09 | 00:00:00 | 34,61 | 34,61 | 32,92 | 33,04 | 6.618.400 | | 2003-06-10 | 00:00:00 | 32,00 | 33,89 | 32,00 | 33,62 | 4.881.200 | | 2003-06-11 | 00:00:00 | 33,65 | 34,89 | 33,53 | 34,74 | 6.994.800 | | 2003-06-12 | 00:00:00 | 35,07 | 35,70 | 33,80 | 34,65 | 5.683.600 | | 2003-06-13 | 00:00:00 | 34,51 | 34,98 | 33,76 | 33,83 | 6.035.200 | | 2003-06-16 | 00:00:00 | 33,95 | 34,86 | 33,58 | 34,66 | 6.279.200 | | 2003-06-17 | 00:00:00 | 35,07 | 35,50 | 34,40 | 35,32 | 4.898.400 | | 2003-06-18 | 00:00:00 | 35,25 | 35,30 | 33,25 | 33,68 | 6.385.200 | | 2003-06-19 | 00:00:00 | 33,76 | 34,25 | 30,34 | 31,29 | 12.899.600 | | 2003-06-20 | 00:00:00 | 31,53 | 32,60 | 31,36 | 32,05 | 4.134.800 | | 2003-06-23 | 00:00:00 | 32,20 | 33,40 | 30,26 | 31,26 | 5.636.000 | | 2003-06-24 | 00:00:00 | 30,94 | 31,65 | 30,02 | 31,00 | 6.756.800 | | 2003-06-25 | 00:00:00 | 30,85 | 31,38 | 30,50 | 30,60 | 8.493.600 | | 2003-06-26 | 00:00:00 | 30,70 | 32,10 | 30,50 | 31,50 | 4.992.800 | | 2003-06-27 | 00:00:00 | 32,08 | 32,36 | 31,10 | 31,22 | 3.762.000 | | 2003-06-30 | 00:00:00 | 31,49 | 31,55 | 30,01 | 30,34 | 3.863.600 | | 2003-07-01 | 00:00:00 | 30,60 | 30,74 | 28,52 | 30,52 | 10.067.200 | | 2003-07-02 | 00:00:00 | 30,75 | 31,65 | 30,68 | 31,04 | 4.664.400 | | 2003-07-03 | 00:00:00 | 30,65 | 32,49 | 30,51 | 31,13 | 3.734.400 | | 2003-07-07 | 00:00:00 | 31,58 | 32,11 | 31,01 | 31,99 | 3.278.000 | | 2003-07-08 | 00:00:00 | 31,88 | 32,80 | 31,80 | 32,53 | 3.011.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
