(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 41,95 | 42,17 | 40,85 | 41,84 | 4.420.500 | | 2006-05-17 | 00:00:00 | 41,08 | 41,30 | 38,42 | 38,73 | 6.228.600 | | 2006-05-18 | 00:00:00 | 39,00 | 39,48 | 38,49 | 38,63 | 3.472.500 | | 2006-05-19 | 00:00:00 | 38,95 | 39,34 | 37,63 | 39,30 | 4.824.200 | | 2006-05-22 | 00:00:00 | 38,85 | 39,08 | 37,28 | 38,20 | 3.162.500 | | 2006-05-23 | 00:00:00 | 38,41 | 40,22 | 38,37 | 39,28 | 4.621.400 | | 2006-05-24 | 00:00:00 | 39,08 | 39,98 | 38,22 | 39,25 | 4.545.400 | | 2006-05-25 | 00:00:00 | 39,84 | 40,81 | 39,69 | 40,44 | 3.524.900 | | 2006-05-26 | 00:00:00 | 42,31 | 43,03 | 41,05 | 41,46 | 5.581.600 | | 2006-05-30 | 00:00:00 | 41,75 | 42,23 | 40,22 | 40,30 | 2.801.600 | | 2006-05-31 | 00:00:00 | 40,20 | 41,50 | 40,16 | 41,45 | 3.899.100 | | 2006-06-01 | 00:00:00 | 41,68 | 42,98 | 41,29 | 42,98 | 4.050.200 | | 2006-06-02 | 00:00:00 | 43,35 | 44,15 | 43,10 | 43,98 | 4.083.300 | | 2006-06-05 | 00:00:00 | 44,14 | 44,75 | 41,52 | 41,56 | 5.044.400 | | 2006-06-06 | 00:00:00 | 41,65 | 42,10 | 40,26 | 41,84 | 4.608.600 | | 2006-06-07 | 00:00:00 | 41,84 | 43,48 | 41,67 | 42,41 | 3.930.600 | | 2006-06-08 | 00:00:00 | 42,03 | 42,92 | 40,57 | 42,55 | 4.050.600 | | 2006-06-09 | 00:00:00 | 43,08 | 44,45 | 42,94 | 43,35 | 4.259.400 | | 2006-06-12 | 00:00:00 | 43,59 | 43,67 | 42,09 | 42,19 | 2.165.800 | | 2006-06-13 | 00:00:00 | 42,00 | 42,60 | 40,72 | 41,10 | 3.757.000 | | 2006-06-14 | 00:00:00 | 41,16 | 42,16 | 40,80 | 42,04 | 2.383.000 | | 2006-06-15 | 00:00:00 | 42,34 | 44,29 | 42,09 | 44,25 | 3.795.300 | | 2006-06-16 | 00:00:00 | 43,76 | 44,01 | 42,92 | 43,50 | 3.433.600 | | 2006-06-19 | 00:00:00 | 43,93 | 44,00 | 42,34 | 42,53 | 2.730.800 | | 2006-06-20 | 00:00:00 | 42,58 | 43,00 | 41,68 | 42,39 | 2.475.000 | | 2006-06-21 | 00:00:00 | 42,58 | 45,00 | 42,58 | 44,39 | 4.767.300 | | 2006-06-22 | 00:00:00 | 44,54 | 46,00 | 43,55 | 45,80 | 6.319.700 | | 2006-06-23 | 00:00:00 | 45,79 | 46,90 | 45,26 | 45,91 | 4.568.800 | | 2006-06-26 | 00:00:00 | 46,45 | 46,98 | 45,25 | 45,65 | 4.353.900 | | 2006-06-27 | 00:00:00 | 45,88 | 46,25 | 44,82 | 45,84 | 3.700.900 | | 2006-06-28 | 00:00:00 | 45,85 | 46,40 | 44,52 | 45,22 | 3.106.600 | | 2006-06-29 | 00:00:00 | 45,59 | 47,24 | 45,50 | 47,23 | 3.524.700 | | 2006-06-30 | 00:00:00 | 48,39 | 48,40 | 46,27 | 47,43 | 7.305.900 | | 2006-07-03 | 00:00:00 | 47,59 | 47,76 | 47,22 | 47,46 | 1.591.300 | | 2006-07-05 | 00:00:00 | 47,45 | 47,45 | 46,59 | 47,21 | 3.693.400 | | 2006-07-06 | 00:00:00 | 47,30 | 47,91 | 47,05 | 47,30 | 2.342.700 | | 2006-07-07 | 00:00:00 | 46,86 | 48,59 | 46,75 | 48,25 | 3.621.700 | | 2006-07-10 | 00:00:00 | 48,21 | 48,58 | 47,76 | 47,85 | 2.872.900 | | 2006-07-11 | 00:00:00 | 47,82 | 48,41 | 47,53 | 48,07 | 3.130.500 | | 2006-07-12 | 00:00:00 | 47,99 | 48,50 | 47,77 | 48,25 | 3.801.100 | | 2006-07-13 | 00:00:00 | 47,94 | 48,18 | 46,13 | 46,77 | 4.140.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
