(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 | | 2004-08-17 | 00:00:00 | 51,93 | 53,03 | 51,80 | 52,39 | 3.957.200 | | 2004-08-18 | 00:00:00 | 52,53 | 54,08 | 52,10 | 54,00 | 2.747.600 | | 2004-08-19 | 00:00:00 | 53,97 | 55,13 | 53,85 | 54,41 | 3.695.200 | | 2004-08-20 | 00:00:00 | 54,55 | 55,13 | 53,78 | 55,01 | 5.007.200 | | 2004-08-23 | 00:00:00 | 55,19 | 55,50 | 53,55 | 53,59 | 4.492.800 | | 2004-08-24 | 00:00:00 | 53,52 | 54,32 | 52,54 | 53,61 | 5.730.800 | | 2004-08-25 | 00:00:00 | 53,64 | 55,98 | 53,24 | 55,76 | 3.112.800 | | 2004-08-26 | 00:00:00 | 55,93 | 57,25 | 55,25 | 56,22 | 3.674.400 | | 2004-08-27 | 00:00:00 | 56,44 | 57,79 | 56,14 | 57,23 | 2.151.600 | | 2004-08-30 | 00:00:00 | 57,24 | 57,24 | 55,37 | 55,50 | 2.365.200 | | 2004-08-31 | 00:00:00 | 55,50 | 57,04 | 54,97 | 56,75 | 3.543.200 | | 2004-09-01 | 00:00:00 | 56,65 | 57,70 | 56,30 | 57,24 | 2.992.000 | | 2004-09-02 | 00:00:00 | 57,28 | 58,01 | 56,50 | 57,81 | 2.830.800 | | 2004-09-03 | 00:00:00 | 57,66 | 58,15 | 56,51 | 56,75 | 2.451.200 | | 2004-09-07 | 00:00:00 | 56,97 | 57,68 | 55,81 | 56,30 | 4.267.200 | | 2004-09-08 | 00:00:00 | 56,02 | 56,57 | 55,55 | 56,48 | 3.992.400 | | 2004-09-09 | 00:00:00 | 56,48 | 57,80 | 56,26 | 57,23 | 11.589.200 | | 2004-09-10 | 00:00:00 | 57,28 | 57,71 | 56,97 | 57,65 | 4.216.400 | | 2004-09-13 | 00:00:00 | 57,58 | 58,91 | 57,49 | 58,30 | 4.661.200 | | 2004-09-14 | 00:00:00 | 58,03 | 58,43 | 57,44 | 58,37 | 3.085.200 | | 2004-09-15 | 00:00:00 | 58,05 | 58,80 | 57,41 | 57,98 | 3.849.200 | | 2004-09-16 | 00:00:00 | 58,01 | 58,67 | 57,64 | 57,79 | 2.933.600 | | 2004-09-17 | 00:00:00 | 58,22 | 59,47 | 57,55 | 59,39 | 4.709.600 | | 2004-09-20 | 00:00:00 | 59,32 | 60,18 | 58,99 | 59,10 | 4.013.600 | | 2004-09-21 | 00:00:00 | 58,66 | 59,99 | 58,65 | 59,84 | 3.455.200 | | 2004-09-22 | 00:00:00 | 59,64 | 59,77 | 58,51 | 58,76 | 2.761.600 | | 2004-09-23 | 00:00:00 | 58,85 | 59,32 | 58,03 | 58,35 | 1.868.400 | | 2004-09-24 | 00:00:00 | 58,46 | 58,81 | 58,08 | 58,17 | 1.654.400 | | 2004-09-27 | 00:00:00 | 58,16 | 58,37 | 57,40 | 57,80 | 2.629.200 | | 2004-09-28 | 00:00:00 | 58,02 | 58,40 | 57,58 | 57,71 | 2.558.000 | | 2004-09-29 | 00:00:00 | 57,88 | 58,70 | 57,68 | 58,44 | 3.150.000 | | 2004-09-30 | 00:00:00 | 58,59 | 59,42 | 57,99 | 58,23 | 2.072.400 | | 2004-10-01 | 00:00:00 | 58,60 | 59,14 | 58,49 | 58,88 | 3.323.200 | | 2004-10-04 | 00:00:00 | 59,10 | 62,40 | 58,92 | 61,45 | 10.278.000 | | 2004-10-05 | 00:00:00 | 61,64 | 62,58 | 61,40 | 61,96 | 4.273.600 | | 2004-10-06 | 00:00:00 | 62,25 | 63,14 | 62,00 | 63,14 | 7.066.400 | | 2004-10-07 | 00:00:00 | 63,15 | 63,21 | 60,71 | 61,29 | 7.565.600 | | 2004-10-08 | 00:00:00 | 61,01 | 62,50 | 60,68 | 61,04 | 2.636.800 | | 2004-10-11 | 00:00:00 | 61,15 | 62,55 | 60,95 | 62,46 | 4.196.800 | | 2004-10-12 | 00:00:00 | 62,35 | 63,35 | 61,76 | 62,46 | 5.361.200 | | 2004-10-13 | 00:00:00 | 62,41 | 62,80 | 61,53 | 61,69 | 3.892.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
