(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 41,19 | 41,44 | 40,31 | 40,62 | 4.674.000 | | 2003-10-30 | 00:00:00 | 41,40 | 41,75 | 40,59 | 40,68 | 3.219.600 | | 2003-10-31 | 00:00:00 | 41,95 | 42,21 | 41,00 | 41,69 | 2.930.000 | | 2003-11-03 | 00:00:00 | 42,26 | 42,51 | 40,88 | 40,99 | 4.604.800 | | 2003-11-04 | 00:00:00 | 40,84 | 41,85 | 40,43 | 40,50 | 4.326.800 | | 2003-11-05 | 00:00:00 | 40,42 | 41,08 | 39,19 | 40,87 | 3.835.600 | | 2003-11-06 | 00:00:00 | 41,02 | 41,35 | 40,00 | 41,00 | 4.333.600 | | 2003-11-07 | 00:00:00 | 40,65 | 41,40 | 39,75 | 40,02 | 5.199.200 | | 2003-11-10 | 00:00:00 | 39,89 | 40,10 | 37,90 | 37,98 | 9.364.400 | | 2003-11-11 | 00:00:00 | 38,08 | 38,10 | 36,52 | 37,09 | 6.728.400 | | 2003-11-12 | 00:00:00 | 37,50 | 40,04 | 37,47 | 39,48 | 7.118.400 | | 2003-11-13 | 00:00:00 | 40,41 | 42,35 | 40,35 | 41,00 | 13.109.600 | | 2003-11-14 | 00:00:00 | 40,90 | 41,95 | 40,17 | 41,41 | 6.266.800 | | 2003-11-17 | 00:00:00 | 41,22 | 41,23 | 40,03 | 40,73 | 4.546.400 | | 2003-11-18 | 00:00:00 | 40,69 | 41,30 | 40,56 | 40,68 | 4.384.400 | | 2003-11-19 | 00:00:00 | 40,71 | 42,20 | 40,33 | 42,20 | 7.471.600 | | 2003-11-20 | 00:00:00 | 42,31 | 43,67 | 41,33 | 42,28 | 9.424.000 | | 2003-11-21 | 00:00:00 | 42,30 | 43,20 | 41,55 | 42,65 | 9.554.400 | | 2003-11-24 | 00:00:00 | 42,80 | 45,62 | 42,80 | 45,60 | 11.322.800 | | 2003-11-25 | 00:00:00 | 45,53 | 46,50 | 44,22 | 45,08 | 6.668.800 | | 2003-11-26 | 00:00:00 | 45,39 | 45,75 | 44,85 | 45,33 | 4.150.000 | | 2003-11-28 | 00:00:00 | 44,68 | 45,73 | 44,60 | 45,73 | 2.025.600 | | 2003-12-01 | 00:00:00 | 45,92 | 47,65 | 45,88 | 47,64 | 7.034.800 | | 2003-12-02 | 00:00:00 | 47,70 | 47,90 | 46,74 | 46,88 | 6.457.600 | | 2003-12-03 | 00:00:00 | 47,80 | 48,15 | 46,52 | 46,60 | 8.524.400 | | 2003-12-04 | 00:00:00 | 46,46 | 46,87 | 44,80 | 46,02 | 6.581.600 | | 2003-12-05 | 00:00:00 | 45,16 | 46,37 | 44,79 | 45,93 | 8.552.800 | | 2003-12-08 | 00:00:00 | 45,65 | 45,70 | 43,81 | 45,23 | 7.803.200 | | 2003-12-09 | 00:00:00 | 45,10 | 45,85 | 44,10 | 44,43 | 6.420.800 | | 2003-12-10 | 00:00:00 | 44,31 | 44,73 | 43,19 | 43,62 | 5.900.400 | | 2003-12-11 | 00:00:00 | 43,83 | 45,13 | 43,50 | 45,09 | 4.844.000 | | 2003-12-12 | 00:00:00 | 45,42 | 45,85 | 44,24 | 45,59 | 4.642.400 | | 2003-12-15 | 00:00:00 | 46,30 | 46,70 | 44,71 | 44,83 | 6.208.000 | | 2003-12-16 | 00:00:00 | 44,49 | 44,52 | 43,41 | 44,13 | 5.126.400 | | 2003-12-17 | 00:00:00 | 44,18 | 44,19 | 42,83 | 43,96 | 6.206.000 | | 2003-12-18 | 00:00:00 | 44,20 | 44,68 | 43,94 | 44,16 | 3.772.400 | | 2003-12-19 | 00:00:00 | 44,44 | 44,55 | 43,05 | 43,48 | 6.294.400 | | 2003-12-22 | 00:00:00 | 43,27 | 43,73 | 42,85 | 43,38 | 4.477.600 | | 2003-12-23 | 00:00:00 | 43,12 | 44,23 | 43,00 | 44,00 | 3.053.200 | | 2003-12-24 | 00:00:00 | 44,08 | 45,11 | 43,94 | 44,25 | 1.647.200 | | 2003-12-26 | 00:00:00 | 44,34 | 44,95 | 43,91 | 44,10 | 790.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
