(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 | | 2006-03-20 | 00:00:00 | 42,70 | 42,75 | 41,87 | 42,44 | 3.215.300 | | 2006-03-21 | 00:00:00 | 42,69 | 42,90 | 40,73 | 40,91 | 3.482.200 | | 2006-03-22 | 00:00:00 | 40,93 | 41,67 | 40,00 | 41,43 | 2.781.000 | | 2006-03-23 | 00:00:00 | 41,57 | 41,89 | 40,45 | 41,31 | 1.784.000 | | 2006-03-24 | 00:00:00 | 41,40 | 41,93 | 41,04 | 41,93 | 1.338.600 | | 2006-03-27 | 00:00:00 | 42,17 | 42,28 | 41,42 | 41,43 | 2.035.300 | | 2006-03-28 | 00:00:00 | 41,52 | 41,89 | 40,73 | 41,35 | 1.706.800 | | 2006-03-29 | 00:00:00 | 41,30 | 43,50 | 41,24 | 43,28 | 3.185.100 | | 2006-03-30 | 00:00:00 | 43,51 | 43,69 | 42,76 | 43,58 | 2.199.100 | | 2006-03-31 | 00:00:00 | 43,50 | 44,22 | 43,21 | 44,22 | 2.983.400 | | 2006-04-03 | 00:00:00 | 44,37 | 44,74 | 42,81 | 42,85 | 3.205.700 | | 2006-04-04 | 00:00:00 | 42,87 | 43,12 | 41,52 | 42,29 | 4.227.100 | | 2006-04-05 | 00:00:00 | 42,02 | 42,79 | 41,73 | 42,09 | 2.469.800 | | 2006-04-06 | 00:00:00 | 41,34 | 41,40 | 38,69 | 39,04 | 8.198.200 | | 2006-04-07 | 00:00:00 | 39,08 | 39,66 | 37,56 | 37,87 | 6.910.400 | | 2006-04-10 | 00:00:00 | 38,09 | 38,69 | 37,75 | 38,53 | 3.449.300 | | 2006-04-11 | 00:00:00 | 38,90 | 39,17 | 36,02 | 36,59 | 5.520.800 | | 2006-04-12 | 00:00:00 | 36,86 | 38,03 | 36,51 | 37,54 | 4.330.600 | | 2006-04-13 | 00:00:00 | 37,58 | 38,18 | 36,83 | 37,96 | 2.268.500 | | 2006-04-17 | 00:00:00 | 37,89 | 38,48 | 36,42 | 37,65 | 3.983.000 | | 2006-04-18 | 00:00:00 | 37,70 | 37,97 | 36,76 | 37,35 | 3.601.700 | | 2006-04-19 | 00:00:00 | 37,31 | 38,46 | 36,82 | 38,43 | 3.921.500 | | 2006-04-20 | 00:00:00 | 38,42 | 38,69 | 37,86 | 38,34 | 3.731.600 | | 2006-04-21 | 00:00:00 | 38,70 | 38,93 | 37,50 | 37,80 | 2.227.700 | | 2006-04-24 | 00:00:00 | 37,72 | 39,96 | 37,54 | 39,79 | 5.012.100 | | 2006-04-25 | 00:00:00 | 39,83 | 40,47 | 38,52 | 39,02 | 3.030.900 | | 2006-04-26 | 00:00:00 | 39,34 | 39,42 | 37,18 | 37,70 | 3.614.500 | | 2006-04-27 | 00:00:00 | 40,09 | 42,59 | 39,78 | 42,39 | 11.214.900 | | 2006-04-28 | 00:00:00 | 43,20 | 43,37 | 41,90 | 42,16 | 3.221.300 | | 2006-05-01 | 00:00:00 | 42,07 | 42,59 | 41,60 | 41,82 | 3.008.400 | | 2006-05-02 | 00:00:00 | 41,98 | 42,00 | 40,52 | 40,71 | 2.745.700 | | 2006-05-03 | 00:00:00 | 40,81 | 41,30 | 39,78 | 39,93 | 4.833.100 | | 2006-05-04 | 00:00:00 | 39,87 | 40,83 | 39,80 | 40,18 | 2.481.600 | | 2006-05-05 | 00:00:00 | 40,25 | 42,86 | 40,18 | 42,61 | 3.715.900 | | 2006-05-08 | 00:00:00 | 42,36 | 43,10 | 41,93 | 42,88 | 2.999.600 | | 2006-05-09 | 00:00:00 | 42,75 | 42,93 | 42,15 | 42,66 | 2.235.200 | | 2006-05-10 | 00:00:00 | 42,67 | 43,54 | 42,42 | 42,88 | 2.929.900 | | 2006-05-11 | 00:00:00 | 42,79 | 42,85 | 41,72 | 42,32 | 2.819.100 | | 2006-05-12 | 00:00:00 | 42,01 | 42,25 | 40,50 | 40,61 | 3.590.000 | | 2006-05-15 | 00:00:00 | 40,36 | 41,00 | 39,90 | 40,45 | 3.408.900 | | 2006-05-16 | 00:00:00 | 41,95 | 42,17 | 40,85 | 41,84 | 4.420.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
