(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 28,39 | 28,74 | 27,97 | 28,68 | 2.804.800 | | 2004-12-10 | 00:00:00 | 28,60 | 28,89 | 28,30 | 28,84 | 2.138.000 | | 2004-12-13 | 00:00:00 | 28,77 | 29,20 | 28,55 | 29,16 | 1.971.000 | | 2004-12-14 | 00:00:00 | 29,24 | 29,25 | 28,61 | 28,99 | 1.955.800 | | 2004-12-15 | 00:00:00 | 28,84 | 29,00 | 28,06 | 28,37 | 3.563.600 | | 2004-12-16 | 00:00:00 | 28,40 | 28,58 | 27,46 | 27,72 | 4.655.600 | | 2004-12-17 | 00:00:00 | 27,42 | 27,85 | 26,84 | 27,01 | 7.075.600 | | 2004-12-20 | 00:00:00 | 27,07 | 27,68 | 26,04 | 26,22 | 5.786.400 | | 2004-12-21 | 00:00:00 | 26,33 | 26,58 | 25,75 | 26,05 | 5.684.000 | | 2004-12-22 | 00:00:00 | 26,05 | 26,35 | 26,00 | 26,29 | 2.065.200 | | 2004-12-23 | 00:00:00 | 26,20 | 26,80 | 26,00 | 26,54 | 1.605.600 | | 2004-12-27 | 00:00:00 | 26,45 | 26,79 | 26,31 | 26,54 | 2.992.200 | | 2004-12-28 | 00:00:00 | 26,45 | 26,97 | 26,41 | 26,95 | 1.715.200 | | 2004-12-29 | 00:00:00 | 27,09 | 27,17 | 26,57 | 26,80 | 1.528.000 | | 2004-12-30 | 00:00:00 | 26,95 | 26,95 | 26,65 | 26,76 | 1.408.200 | | 2004-12-31 | 00:00:00 | 26,86 | 26,95 | 26,00 | 26,52 | 1.496.400 | | 2005-01-03 | 00:00:00 | 26,67 | 26,77 | 25,98 | 26,30 | 2.498.200 | | 2005-01-04 | 00:00:00 | 26,20 | 26,45 | 24,70 | 25,17 | 4.111.400 | | 2005-01-05 | 00:00:00 | 24,97 | 25,77 | 24,89 | 25,55 | 4.158.800 | | 2005-01-06 | 00:00:00 | 25,56 | 26,91 | 25,28 | 26,75 | 7.402.400 | | 2005-01-07 | 00:00:00 | 26,88 | 27,40 | 26,58 | 27,23 | 4.770.000 | | 2005-01-10 | 00:00:00 | 27,28 | 28,71 | 27,20 | 28,40 | 6.745.200 | | 2005-01-11 | 00:00:00 | 28,06 | 28,70 | 27,96 | 28,21 | 3.625.400 | | 2005-01-12 | 00:00:00 | 28,27 | 30,00 | 28,24 | 29,74 | 8.529.800 | | 2005-01-13 | 00:00:00 | 29,75 | 29,75 | 29,11 | 29,20 | 3.403.600 | | 2005-01-14 | 00:00:00 | 29,29 | 29,89 | 28,97 | 29,85 | 3.900.600 | | 2005-01-18 | 00:00:00 | 29,29 | 29,94 | 29,24 | 29,70 | 3.995.200 | | 2005-01-19 | 00:00:00 | 29,66 | 29,92 | 29,19 | 29,40 | 3.953.200 | | 2005-01-20 | 00:00:00 | 29,40 | 29,62 | 29,02 | 29,14 | 3.412.000 | | 2005-01-21 | 00:00:00 | 29,19 | 29,22 | 28,62 | 28,76 | 4.662.400 | | 2005-01-24 | 00:00:00 | 28,54 | 29,03 | 27,62 | 27,98 | 6.175.800 | | 2005-01-25 | 00:00:00 | 28,35 | 28,66 | 28,15 | 28,40 | 3.196.800 | | 2005-01-26 | 00:00:00 | 28,65 | 28,99 | 28,55 | 28,78 | 1.850.200 | | 2005-01-27 | 00:00:00 | 29,15 | 29,42 | 27,60 | 28,27 | 4.402.200 | | 2005-01-28 | 00:00:00 | 28,28 | 28,51 | 26,93 | 27,40 | 3.052.600 | | 2005-01-31 | 00:00:00 | 27,38 | 27,77 | 26,92 | 27,34 | 3.049.600 | | 2005-02-01 | 00:00:00 | 27,35 | 27,66 | 27,13 | 27,60 | 3.402.400 | | 2005-02-02 | 00:00:00 | 27,52 | 27,95 | 27,50 | 27,86 | 1.562.000 | | 2005-02-03 | 00:00:00 | 27,83 | 27,92 | 26,71 | 27,24 | 3.074.200 | | 2005-02-04 | 00:00:00 | 27,24 | 28,00 | 27,24 | 27,90 | 1.982.400 | | 2005-02-07 | 00:00:00 | 28,00 | 28,74 | 27,90 | 28,46 | 2.002.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
