(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 2024-05-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 56,75 | 58,80 | 56,75 | 58,67 | 4.679.900 | | 2007-06-28 | 00:00:00 | 58,80 | 59,10 | 57,81 | 57,81 | 3.868.900 | | 2007-06-29 | 00:00:00 | 57,96 | 58,23 | 56,62 | 57,33 | 3.794.400 | | 2007-07-02 | 00:00:00 | 57,50 | 58,10 | 57,39 | 57,88 | 2.880.500 | | 2007-07-03 | 00:00:00 | 57,88 | 58,24 | 57,70 | 57,99 | 1.622.400 | | 2007-07-05 | 00:00:00 | 58,22 | 58,22 | 57,71 | 57,75 | 3.252.900 | | 2007-07-06 | 00:00:00 | 58,04 | 58,17 | 57,75 | 58,08 | 2.451.000 | | 2007-07-09 | 00:00:00 | 58,36 | 59,69 | 58,08 | 59,04 | 5.000.500 | | 2007-07-10 | 00:00:00 | 58,73 | 59,44 | 58,48 | 58,53 | 4.281.500 | | 2007-07-11 | 00:00:00 | 58,58 | 59,31 | 58,50 | 59,28 | 3.305.000 | | 2007-07-12 | 00:00:00 | 60,00 | 60,25 | 59,08 | 59,65 | 3.254.200 | | 2007-07-13 | 00:00:00 | 59,39 | 59,64 | 59,02 | 59,20 | 2.459.600 | | 2007-07-16 | 00:00:00 | 59,00 | 59,10 | 57,92 | 58,32 | 2.700.200 | | 2007-07-17 | 00:00:00 | 58,54 | 58,81 | 57,65 | 58,60 | 3.685.600 | | 2007-07-18 | 00:00:00 | 58,35 | 59,46 | 58,10 | 59,29 | 4.450.400 | | 2007-07-19 | 00:00:00 | 59,80 | 59,86 | 58,94 | 59,41 | 2.684.800 | | 2007-07-20 | 00:00:00 | 59,83 | 59,83 | 58,33 | 58,44 | 4.619.500 | | 2007-07-23 | 00:00:00 | 58,28 | 58,30 | 56,82 | 57,43 | 4.933.400 | | 2007-07-24 | 00:00:00 | 56,87 | 58,30 | 56,50 | 56,69 | 5.491.300 | | 2007-07-25 | 00:00:00 | 57,02 | 59,00 | 56,86 | 58,75 | 5.322.800 | | 2007-07-26 | 00:00:00 | 60,00 | 60,97 | 59,25 | 60,20 | 9.902.000 | | 2007-07-27 | 00:00:00 | 60,52 | 62,35 | 60,52 | 61,13 | 6.852.400 | | 2007-07-30 | 00:00:00 | 61,19 | 62,07 | 60,65 | 61,75 | 5.722.900 | | 2007-07-31 | 00:00:00 | 62,38 | 63,10 | 60,44 | 60,56 | 5.827.900 | | 2007-08-01 | 00:00:00 | 60,57 | 61,00 | 59,01 | 60,02 | 5.175.100 | | 2007-08-02 | 00:00:00 | 60,27 | 60,62 | 59,33 | 60,42 | 3.460.300 | | 2007-08-03 | 00:00:00 | 60,47 | 60,75 | 59,46 | 59,46 | 3.202.300 | | 2007-08-06 | 00:00:00 | 59,71 | 61,01 | 59,12 | 61,01 | 4.271.400 | | 2007-08-07 | 00:00:00 | 60,51 | 61,48 | 60,09 | 60,98 | 4.473.200 | | 2007-08-08 | 00:00:00 | 61,84 | 62,11 | 60,48 | 61,62 | 4.252.300 | | 2007-08-09 | 00:00:00 | 60,55 | 61,99 | 59,71 | 59,71 | 4.563.900 | | 2007-08-10 | 00:00:00 | 59,18 | 60,22 | 58,31 | 59,57 | 3.460.100 | | 2007-08-13 | 00:00:00 | 59,75 | 60,92 | 59,21 | 60,38 | 3.556.200 | | 2007-08-14 | 00:00:00 | 60,26 | 61,00 | 59,89 | 60,19 | 3.037.900 | | 2007-08-15 | 00:00:00 | 60,20 | 61,59 | 59,74 | 60,21 | 5.357.200 | | 2007-08-16 | 00:00:00 | 59,42 | 60,11 | 57,41 | 58,85 | 6.217.200 | | 2007-08-17 | 00:00:00 | 59,26 | 59,98 | 57,65 | 59,27 | 4.765.500 | | 2007-08-20 | 00:00:00 | 59,05 | 59,09 | 56,66 | 58,71 | 3.754.600 | | 2007-08-21 | 00:00:00 | 58,05 | 59,93 | 58,05 | 59,76 | 3.025.300 | | 2007-08-22 | 00:00:00 | 60,00 | 60,17 | 59,22 | 59,89 | 2.735.800 | | 2007-08-23 | 00:00:00 | 59,80 | 60,54 | 59,54 | 60,26 | 2.753.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
