(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 34,55 | 35,38 | 34,52 | 35,15 | 7.250.200 | | 2005-04-07 | 00:00:00 | 35,38 | 37,99 | 35,32 | 37,31 | 15.831.200 | | 2005-04-08 | 00:00:00 | 37,08 | 37,40 | 36,15 | 36,42 | 7.298.400 | | 2005-04-11 | 00:00:00 | 36,70 | 37,20 | 36,48 | 36,92 | 3.770.600 | | 2005-04-12 | 00:00:00 | 36,85 | 38,12 | 35,55 | 37,93 | 10.314.200 | | 2005-04-13 | 00:00:00 | 37,90 | 38,50 | 36,92 | 36,96 | 5.856.400 | | 2005-04-14 | 00:00:00 | 36,90 | 37,26 | 36,27 | 36,52 | 4.133.600 | | 2005-04-15 | 00:00:00 | 36,39 | 37,16 | 35,68 | 37,07 | 3.715.000 | | 2005-04-18 | 00:00:00 | 36,81 | 37,43 | 36,40 | 36,94 | 6.523.800 | | 2005-04-19 | 00:00:00 | 37,00 | 39,00 | 36,91 | 38,94 | 6.129.200 | | 2005-04-20 | 00:00:00 | 39,00 | 39,40 | 38,35 | 38,36 | 3.494.800 | | 2005-04-21 | 00:00:00 | 38,51 | 39,58 | 38,51 | 39,51 | 3.790.600 | | 2005-04-22 | 00:00:00 | 38,98 | 40,17 | 38,98 | 40,10 | 3.140.800 | | 2005-04-25 | 00:00:00 | 39,82 | 40,26 | 39,21 | 39,83 | 3.760.400 | | 2005-04-26 | 00:00:00 | 40,10 | 40,90 | 39,79 | 39,83 | 3.377.400 | | 2005-04-27 | 00:00:00 | 39,94 | 39,94 | 39,10 | 39,61 | 2.792.000 | | 2005-04-28 | 00:00:00 | 39,62 | 39,62 | 38,11 | 38,17 | 5.100.800 | | 2005-04-29 | 00:00:00 | 38,65 | 38,65 | 36,89 | 37,91 | 5.135.600 | | 2005-05-02 | 00:00:00 | 38,29 | 38,50 | 37,73 | 38,24 | 2.955.400 | | 2005-05-03 | 00:00:00 | 38,71 | 40,05 | 38,50 | 39,46 | 6.290.000 | | 2005-05-04 | 00:00:00 | 39,74 | 39,79 | 38,30 | 38,70 | 4.852.400 | | 2005-05-05 | 00:00:00 | 38,57 | 39,50 | 36,02 | 38,18 | 14.295.400 | | 2005-05-06 | 00:00:00 | 38,25 | 38,35 | 36,91 | 37,23 | 5.677.200 | | 2005-05-09 | 00:00:00 | 37,31 | 38,30 | 37,17 | 38,10 | 3.749.800 | | 2005-05-10 | 00:00:00 | 37,97 | 38,47 | 37,50 | 37,55 | 2.477.200 | | 2005-05-11 | 00:00:00 | 37,74 | 38,32 | 37,50 | 38,23 | 2.282.800 | | 2005-05-12 | 00:00:00 | 38,31 | 39,28 | 38,22 | 38,93 | 5.760.000 | | 2005-05-13 | 00:00:00 | 38,95 | 39,04 | 36,87 | 37,00 | 8.507.600 | | 2005-05-16 | 00:00:00 | 38,66 | 39,97 | 38,17 | 38,65 | 19.478.200 | | 2005-05-17 | 00:00:00 | 39,05 | 39,10 | 37,89 | 39,06 | 6.867.000 | | 2005-05-18 | 00:00:00 | 39,24 | 39,80 | 38,69 | 39,34 | 6.261.800 | | 2005-05-19 | 00:00:00 | 39,49 | 39,49 | 38,83 | 39,26 | 2.774.800 | | 2005-05-20 | 00:00:00 | 39,48 | 39,50 | 39,04 | 39,42 | 3.301.200 | | 2005-05-23 | 00:00:00 | 39,81 | 39,81 | 39,05 | 39,16 | 3.842.200 | | 2005-05-24 | 00:00:00 | 39,23 | 40,75 | 39,15 | 40,40 | 6.961.000 | | 2005-05-25 | 00:00:00 | 41,15 | 41,25 | 39,27 | 40,07 | 6.193.200 | | 2005-05-26 | 00:00:00 | 40,54 | 41,00 | 40,37 | 40,94 | 4.125.400 | | 2005-05-27 | 00:00:00 | 41,25 | 41,52 | 40,80 | 41,20 | 3.473.400 | | 2005-05-31 | 00:00:00 | 41,60 | 42,34 | 41,05 | 42,34 | 11.280.600 | | 2005-06-01 | 00:00:00 | 42,60 | 43,23 | 41,11 | 41,45 | 6.414.200 | | 2005-06-02 | 00:00:00 | 41,35 | 41,72 | 40,87 | 41,34 | 4.093.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
