(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 | 2004-10-13 | 00:00:00 | 62,41 | 62,80 | 61,53 | 61,69 | 3.892.800 | 2004-10-14 | 00:00:00 | 61,66 | 62,47 | 60,48 | 60,85 | 4.154.400 | 2004-10-15 | 00:00:00 | 61,37 | 62,84 | 60,76 | 62,13 | 3.794.400 | 2004-10-18 | 00:00:00 | 62,00 | 63,05 | 61,49 | 62,65 | 4.135.200 | 2004-10-19 | 00:00:00 | 63,40 | 63,75 | 61,61 | 62,10 | 4.283.200 | 2004-10-20 | 00:00:00 | 62,00 | 62,76 | 61,77 | 62,38 | 3.300.800 | 2004-10-21 | 00:00:00 | 61,05 | 61,18 | 57,87 | 58,22 | 15.589.600 | 2004-10-22 | 00:00:00 | 58,11 | 58,70 | 56,04 | 56,12 | 12.280.000 | 2004-10-25 | 00:00:00 | 28,09 | 29,25 | 27,52 | 28,99 | 6.190.600 | 2004-10-26 | 00:00:00 | 28,96 | 29,75 | 28,53 | 29,53 | 4.595.000 | 2004-10-27 | 00:00:00 | 29,82 | 30,27 | 28,93 | 30,10 | 3.298.600 | 2004-10-28 | 00:00:00 | 29,47 | 30,05 | 29,08 | 29,50 | 3.061.400 | 2004-10-29 | 00:00:00 | 29,32 | 30,00 | 29,00 | 29,62 | 3.214.200 | 2004-11-01 | 00:00:00 | 29,50 | 30,20 | 29,14 | 29,60 | 3.646.800 | 2004-11-02 | 00:00:00 | 29,64 | 31,10 | 29,50 | 29,93 | 7.016.200 | 2004-11-03 | 00:00:00 | 31,05 | 31,64 | 30,75 | 31,50 | 5.081.600 | 2004-11-04 | 00:00:00 | 30,62 | 30,83 | 29,62 | 30,71 | 5.141.000 | 2004-11-05 | 00:00:00 | 30,80 | 31,65 | 30,06 | 30,38 | 5.938.400 | 2004-11-08 | 00:00:00 | 30,18 | 30,27 | 29,42 | 30,03 | 5.183.000 | 2004-11-09 | 00:00:00 | 29,88 | 31,07 | 29,88 | 30,77 | 2.966.600 | 2004-11-10 | 00:00:00 | 30,92 | 32,33 | 30,80 | 32,09 | 7.168.200 | 2004-11-11 | 00:00:00 | 32,45 | 32,58 | 30,86 | 30,97 | 6.910.000 | 2004-11-12 | 00:00:00 | 30,56 | 31,00 | 29,18 | 30,41 | 7.519.600 | 2004-11-15 | 00:00:00 | 29,79 | 30,46 | 29,25 | 29,44 | 9.295.600 | 2004-11-16 | 00:00:00 | 29,54 | 29,70 | 29,00 | 29,36 | 4.391.800 | 2004-11-17 | 00:00:00 | 29,39 | 29,49 | 26,78 | 27,87 | 18.662.000 | 2004-11-18 | 00:00:00 | 27,84 | 27,99 | 26,99 | 27,30 | 8.449.600 | 2004-11-19 | 00:00:00 | 27,22 | 27,22 | 26,40 | 26,85 | 8.940.800 | 2004-11-22 | 00:00:00 | 26,69 | 27,13 | 26,32 | 26,62 | 6.952.400 | 2004-11-23 | 00:00:00 | 27,42 | 27,42 | 26,43 | 26,87 | 6.896.000 | 2004-11-24 | 00:00:00 | 26,97 | 27,25 | 26,77 | 27,20 | 3.861.400 | 2004-11-26 | 00:00:00 | 27,08 | 27,63 | 26,92 | 27,39 | 1.837.600 | 2004-11-29 | 00:00:00 | 27,49 | 27,92 | 27,00 | 27,30 | 3.957.200 | 2004-11-30 | 00:00:00 | 27,40 | 27,69 | 27,15 | 27,42 | 4.581.800 | 2004-12-01 | 00:00:00 | 27,75 | 28,23 | 27,14 | 28,01 | 7.578.200 | 2004-12-02 | 00:00:00 | 28,90 | 28,90 | 27,85 | 28,57 | 4.086.000 | 2004-12-03 | 00:00:00 | 28,72 | 29,79 | 28,43 | 28,60 | 7.221.200 | 2004-12-06 | 00:00:00 | 29,03 | 29,27 | 27,68 | 28,38 | 9.667.600 | 2004-12-07 | 00:00:00 | 28,56 | 28,67 | 27,76 | 27,89 | 3.354.000 | 2004-12-08 | 00:00:00 | 27,88 | 28,54 | 27,75 | 28,52 | 3.136.400 | 2004-12-09 | 00:00:00 | 28,39 | 28,74 | 27,97 | 28,68 | 2.804.800 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|