(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 61,59 | 62,38 | 61,18 | 61,93 | 2.846.800 | | 2005-11-22 | 00:00:00 | 62,15 | 63,27 | 61,86 | 62,95 | 3.861.200 | | 2005-11-23 | 00:00:00 | 63,24 | 63,24 | 62,26 | 62,78 | 2.034.000 | | 2005-11-25 | 00:00:00 | 62,86 | 63,13 | 62,22 | 62,43 | 609.600 | | 2005-11-28 | 00:00:00 | 61,90 | 62,80 | 60,31 | 60,77 | 3.072.800 | | 2005-11-29 | 00:00:00 | 60,82 | 61,49 | 59,60 | 60,15 | 2.576.000 | | 2005-11-30 | 00:00:00 | 60,00 | 60,93 | 59,56 | 60,92 | 2.658.400 | | 2005-12-01 | 00:00:00 | 61,21 | 61,60 | 60,21 | 61,00 | 5.076.000 | | 2005-12-02 | 00:00:00 | 60,80 | 61,00 | 59,83 | 60,00 | 3.197.800 | | 2005-12-05 | 00:00:00 | 59,90 | 60,84 | 59,70 | 60,53 | 3.025.600 | | 2005-12-06 | 00:00:00 | 60,83 | 61,86 | 60,67 | 61,27 | 3.450.000 | | 2005-12-07 | 00:00:00 | 61,53 | 62,44 | 59,96 | 60,70 | 3.879.800 | | 2005-12-08 | 00:00:00 | 60,93 | 61,36 | 60,19 | 60,66 | 2.139.200 | | 2005-12-09 | 00:00:00 | 60,77 | 61,44 | 60,02 | 61,34 | 2.128.600 | | 2005-12-12 | 00:00:00 | 62,00 | 62,50 | 60,43 | 60,90 | 2.141.800 | | 2005-12-13 | 00:00:00 | 61,04 | 61,35 | 60,07 | 60,78 | 2.014.000 | | 2005-12-14 | 00:00:00 | 60,81 | 60,81 | 58,77 | 59,36 | 3.285.400 | | 2005-12-15 | 00:00:00 | 59,42 | 59,89 | 57,40 | 59,64 | 5.430.000 | | 2005-12-16 | 00:00:00 | 59,49 | 59,95 | 58,10 | 58,19 | 4.584.800 | | 2005-12-19 | 00:00:00 | 58,56 | 58,98 | 56,45 | 57,08 | 4.284.800 | | 2005-12-20 | 00:00:00 | 57,17 | 58,17 | 56,00 | 57,06 | 3.200.200 | | 2005-12-21 | 00:00:00 | 57,67 | 59,38 | 57,31 | 58,74 | 4.221.800 | | 2005-12-22 | 00:00:00 | 58,77 | 59,81 | 58,65 | 59,41 | 1.903.200 | | 2005-12-23 | 00:00:00 | 59,32 | 59,66 | 58,35 | 58,60 | 1.301.200 | | 2005-12-27 | 00:00:00 | 59,02 | 59,64 | 57,29 | 57,48 | 1.958.400 | | 2005-12-28 | 00:00:00 | 61,34 | 61,95 | 59,70 | 60,85 | 32.271.400 | | 2005-12-29 | 00:00:00 | 62,95 | 65,06 | 62,40 | 64,85 | 17.294.400 | | 2005-12-30 | 00:00:00 | 64,28 | 65,36 | 63,85 | 64,80 | 6.609.400 | | 2006-01-03 | 00:00:00 | 65,00 | 65,25 | 63,01 | 64,89 | 7.104.200 | | 2006-01-04 | 00:00:00 | 64,89 | 65,37 | 64,30 | 65,37 | 5.369.800 | | 2006-01-05 | 00:00:00 | 65,79 | 66,22 | 64,88 | 66,00 | 4.684.800 | | 2006-01-06 | 00:00:00 | 66,57 | 69,26 | 66,46 | 68,83 | 14.178.400 | | 2006-01-09 | 00:00:00 | 69,62 | 71,92 | 69,23 | 71,88 | 10.508.200 | | 2006-01-10 | 00:00:00 | 72,19 | 72,19 | 69,53 | 69,55 | 7.687.400 | | 2006-01-11 | 00:00:00 | 69,75 | 71,50 | 69,55 | 69,98 | 6.117.400 | | 2006-01-12 | 00:00:00 | 68,44 | 70,20 | 66,38 | 67,01 | 9.309.600 | | 2006-01-13 | 00:00:00 | 67,53 | 67,97 | 65,50 | 66,64 | 5.520.400 | | 2006-01-17 | 00:00:00 | 66,32 | 68,14 | 65,55 | 67,89 | 5.486.800 | | 2006-01-18 | 00:00:00 | 67,19 | 68,16 | 66,70 | 67,86 | 4.807.800 | | 2006-01-19 | 00:00:00 | 67,99 | 69,18 | 66,69 | 68,58 | 4.409.400 | | 2006-01-20 | 00:00:00 | 68,71 | 69,10 | 66,99 | 67,27 | 5.494.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
