(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-07-08 | 00:00:00 | 31,88 | 32,80 | 31,80 | 32,53 | 3.011.600 | 2003-07-09 | 00:00:00 | 32,81 | 32,95 | 32,36 | 32,50 | 4.483.200 | 2003-07-10 | 00:00:00 | 32,35 | 32,50 | 31,68 | 31,85 | 2.704.000 | 2003-07-11 | 00:00:00 | 31,93 | 32,50 | 31,67 | 31,92 | 3.725.200 | 2003-07-14 | 00:00:00 | 32,41 | 34,05 | 32,41 | 33,14 | 6.811.200 | 2003-07-15 | 00:00:00 | 33,65 | 33,95 | 32,83 | 33,04 | 2.527.200 | 2003-07-16 | 00:00:00 | 33,06 | 33,61 | 32,61 | 33,00 | 3.478.800 | 2003-07-17 | 00:00:00 | 33,11 | 33,25 | 31,64 | 31,77 | 3.370.000 | 2003-07-18 | 00:00:00 | 31,84 | 32,37 | 31,26 | 32,18 | 3.635.200 | 2003-07-21 | 00:00:00 | 32,17 | 32,32 | 31,44 | 31,83 | 1.403.600 | 2003-07-22 | 00:00:00 | 31,96 | 32,57 | 31,16 | 32,42 | 4.887.600 | 2003-07-23 | 00:00:00 | 32,46 | 34,73 | 32,37 | 34,04 | 11.588.000 | 2003-07-24 | 00:00:00 | 36,76 | 36,79 | 33,08 | 33,25 | 10.787.200 | 2003-07-25 | 00:00:00 | 33,61 | 34,90 | 33,50 | 34,66 | 5.041.600 | 2003-07-28 | 00:00:00 | 34,83 | 37,45 | 34,55 | 37,02 | 11.705.600 | 2003-07-29 | 00:00:00 | 36,88 | 36,96 | 35,00 | 35,44 | 8.466.400 | 2003-07-30 | 00:00:00 | 35,50 | 37,51 | 35,30 | 36,69 | 9.811.200 | 2003-07-31 | 00:00:00 | 36,96 | 37,80 | 35,78 | 36,59 | 6.459.200 | 2003-08-01 | 00:00:00 | 36,57 | 36,95 | 35,85 | 35,88 | 3.832.400 | 2003-08-04 | 00:00:00 | 35,93 | 36,34 | 34,54 | 34,99 | 3.640.000 | 2003-08-05 | 00:00:00 | 34,90 | 35,09 | 34,00 | 34,00 | 4.591.600 | 2003-08-06 | 00:00:00 | 34,00 | 34,00 | 32,70 | 32,76 | 6.066.800 | 2003-08-07 | 00:00:00 | 33,09 | 33,89 | 32,89 | 33,46 | 2.818.000 | 2003-08-08 | 00:00:00 | 33,56 | 34,33 | 33,28 | 33,51 | 2.689.200 | 2003-08-11 | 00:00:00 | 33,71 | 34,73 | 33,70 | 34,50 | 4.012.000 | 2003-08-12 | 00:00:00 | 34,58 | 35,66 | 34,45 | 35,50 | 3.234.800 | 2003-08-13 | 00:00:00 | 35,51 | 36,15 | 35,39 | 35,54 | 4.768.800 | 2003-08-14 | 00:00:00 | 35,19 | 35,68 | 35,00 | 35,53 | 1.827.600 | 2003-08-15 | 00:00:00 | 35,51 | 36,25 | 35,40 | 35,91 | 3.256.400 | 2003-08-18 | 00:00:00 | 35,97 | 37,49 | 35,70 | 37,35 | 4.822.800 | 2003-08-19 | 00:00:00 | 37,60 | 37,70 | 36,87 | 37,60 | 5.410.800 | 2003-08-20 | 00:00:00 | 37,64 | 39,27 | 37,30 | 39,17 | 5.850.800 | 2003-08-21 | 00:00:00 | 39,25 | 39,96 | 38,87 | 39,91 | 5.382.000 | 2003-08-22 | 00:00:00 | 40,00 | 40,00 | 38,29 | 38,78 | 4.389.600 | 2003-08-25 | 00:00:00 | 38,82 | 38,88 | 38,29 | 38,73 | 1.713.200 | 2003-08-26 | 00:00:00 | 38,70 | 39,83 | 37,85 | 38,38 | 7.851.600 | 2003-08-27 | 00:00:00 | 38,27 | 38,36 | 37,77 | 38,15 | 3.187.600 | 2003-08-28 | 00:00:00 | 38,12 | 38,55 | 37,54 | 38,49 | 3.644.800 | 2003-08-29 | 00:00:00 | 38,49 | 38,75 | 38,21 | 38,49 | 1.891.600 | 2003-09-02 | 00:00:00 | 38,44 | 39,47 | 37,98 | 39,37 | 4.769.200 | 2003-09-03 | 00:00:00 | 39,96 | 41,13 | 39,77 | 40,06 | 6.187.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|