(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-02-07 | 00:00:00 | 28,00 | 28,74 | 27,90 | 28,46 | 2.002.200 | 2005-02-08 | 00:00:00 | 28,43 | 28,57 | 27,74 | 27,92 | 1.597.600 | 2005-02-09 | 00:00:00 | 28,02 | 28,11 | 27,00 | 27,12 | 2.484.400 | 2005-02-10 | 00:00:00 | 27,37 | 27,70 | 26,21 | 27,20 | 3.388.000 | 2005-02-11 | 00:00:00 | 27,35 | 28,27 | 27,05 | 28,14 | 1.888.800 | 2005-02-14 | 00:00:00 | 28,17 | 28,34 | 27,91 | 28,08 | 1.739.000 | 2005-02-15 | 00:00:00 | 27,95 | 28,77 | 27,95 | 28,50 | 2.099.000 | 2005-02-16 | 00:00:00 | 28,60 | 28,92 | 28,52 | 28,61 | 1.874.000 | 2005-02-17 | 00:00:00 | 28,83 | 28,98 | 27,59 | 27,59 | 4.067.400 | 2005-02-18 | 00:00:00 | 27,98 | 27,98 | 27,11 | 27,49 | 2.649.600 | 2005-02-22 | 00:00:00 | 27,49 | 28,03 | 27,22 | 27,45 | 1.991.800 | 2005-02-23 | 00:00:00 | 27,45 | 28,00 | 27,38 | 27,69 | 1.740.000 | 2005-02-24 | 00:00:00 | 27,60 | 28,25 | 27,60 | 28,15 | 2.541.600 | 2005-02-25 | 00:00:00 | 28,05 | 28,39 | 27,81 | 28,17 | 1.744.200 | 2005-02-28 | 00:00:00 | 27,76 | 28,00 | 27,10 | 27,38 | 3.606.400 | 2005-03-01 | 00:00:00 | 27,45 | 28,30 | 27,26 | 28,15 | 3.130.400 | 2005-03-02 | 00:00:00 | 28,00 | 28,85 | 27,86 | 28,62 | 2.752.400 | 2005-03-03 | 00:00:00 | 28,60 | 29,29 | 28,36 | 28,51 | 8.294.000 | 2005-03-04 | 00:00:00 | 28,57 | 28,98 | 28,39 | 28,68 | 6.163.200 | 2005-03-07 | 00:00:00 | 33,40 | 33,90 | 32,98 | 33,88 | 27.625.000 | 2005-03-08 | 00:00:00 | 33,64 | 33,87 | 32,66 | 33,11 | 8.549.600 | 2005-03-09 | 00:00:00 | 33,00 | 33,41 | 32,89 | 32,90 | 4.572.200 | 2005-03-10 | 00:00:00 | 33,00 | 33,12 | 32,49 | 33,00 | 2.890.000 | 2005-03-11 | 00:00:00 | 33,18 | 33,40 | 32,50 | 32,80 | 2.164.200 | 2005-03-14 | 00:00:00 | 32,81 | 34,08 | 32,35 | 33,97 | 5.197.200 | 2005-03-15 | 00:00:00 | 34,22 | 35,24 | 33,35 | 33,87 | 6.016.600 | 2005-03-16 | 00:00:00 | 33,77 | 33,84 | 33,03 | 33,25 | 2.330.400 | 2005-03-17 | 00:00:00 | 33,20 | 33,48 | 33,00 | 33,24 | 2.506.600 | 2005-03-18 | 00:00:00 | 33,25 | 33,74 | 32,96 | 33,05 | 2.247.200 | 2005-03-21 | 00:00:00 | 33,27 | 33,45 | 32,62 | 32,94 | 1.939.400 | 2005-03-22 | 00:00:00 | 32,90 | 33,32 | 32,82 | 32,93 | 2.207.200 | 2005-03-23 | 00:00:00 | 32,72 | 33,71 | 32,72 | 33,11 | 2.377.200 | 2005-03-24 | 00:00:00 | 33,32 | 33,40 | 32,78 | 32,93 | 2.820.600 | 2005-03-28 | 00:00:00 | 32,95 | 33,06 | 32,19 | 32,25 | 3.400.600 | 2005-03-29 | 00:00:00 | 32,75 | 33,25 | 31,97 | 32,07 | 5.569.800 | 2005-03-30 | 00:00:00 | 32,27 | 33,85 | 32,24 | 33,59 | 6.179.400 | 2005-03-31 | 00:00:00 | 33,73 | 34,27 | 33,17 | 34,05 | 4.473.200 | 2005-04-01 | 00:00:00 | 34,25 | 34,44 | 33,21 | 33,76 | 4.151.000 | 2005-04-04 | 00:00:00 | 33,99 | 34,00 | 33,50 | 33,70 | 2.887.000 | 2005-04-05 | 00:00:00 | 33,88 | 34,40 | 33,67 | 34,23 | 5.226.000 | 2005-04-06 | 00:00:00 | 34,55 | 35,38 | 34,52 | 35,15 | 7.250.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|