(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 | | 2008-02-14 | 00:00:00 | 57,55 | 57,75 | 55,70 | 56,16 | 3.553.200 | | 2008-02-15 | 00:00:00 | 55,91 | 56,40 | 54,91 | 55,71 | 3.885.000 | | 2008-02-19 | 00:00:00 | 55,86 | 57,43 | 55,84 | 56,10 | 3.125.100 | | 2008-02-20 | 00:00:00 | 55,79 | 56,71 | 53,83 | 54,87 | 5.557.700 | | 2008-02-21 | 00:00:00 | 54,77 | 54,93 | 54,01 | 54,56 | 4.749.700 | | 2008-02-22 | 00:00:00 | 54,93 | 54,93 | 53,03 | 54,26 | 4.936.000 | | 2008-02-25 | 00:00:00 | 55,10 | 56,87 | 54,89 | 56,49 | 5.879.500 | | 2008-02-26 | 00:00:00 | 56,21 | 57,45 | 56,10 | 56,63 | 4.327.100 | | 2008-02-27 | 00:00:00 | 56,29 | 57,65 | 56,15 | 56,98 | 4.779.900 | | 2008-02-28 | 00:00:00 | 56,44 | 57,81 | 56,30 | 57,49 | 4.758.700 | | 2008-02-29 | 00:00:00 | 56,95 | 57,25 | 55,76 | 56,41 | 6.372.600 | | 2008-03-03 | 00:00:00 | 56,43 | 57,83 | 56,10 | 56,30 | 4.589.000 | | 2008-03-04 | 00:00:00 | 56,34 | 57,39 | 55,42 | 57,32 | 7.820.100 | | 2008-03-05 | 00:00:00 | 57,27 | 57,70 | 56,57 | 57,30 | 4.436.100 | | 2008-03-06 | 00:00:00 | 57,50 | 57,50 | 54,80 | 54,93 | 7.129.900 | | 2008-03-07 | 00:00:00 | 54,89 | 56,78 | 54,63 | 56,76 | 10.503.000 | | 2008-03-10 | 00:00:00 | 55,99 | 56,84 | 55,15 | 55,38 | 5.473.800 | | 2008-03-11 | 00:00:00 | 55,70 | 57,14 | 54,93 | 57,14 | 6.228.600 | | 2008-03-12 | 00:00:00 | 56,95 | 57,37 | 56,25 | 56,56 | 4.324.800 | | 2008-03-13 | 00:00:00 | 56,17 | 58,11 | 55,85 | 57,77 | 6.755.400 | | 2008-03-14 | 00:00:00 | 57,56 | 57,60 | 55,21 | 56,30 | 6.160.800 | | 2008-03-17 | 00:00:00 | 54,58 | 55,99 | 53,85 | 54,35 | 6.237.500 | | 2008-03-18 | 00:00:00 | 55,43 | 57,85 | 55,10 | 57,74 | 5.619.600 | | 2008-03-19 | 00:00:00 | 57,74 | 58,64 | 57,07 | 57,68 | 4.466.000 | | 2008-03-20 | 00:00:00 | 57,95 | 58,43 | 56,76 | 57,91 | 9.724.100 | | 2008-03-24 | 00:00:00 | 57,96 | 60,28 | 57,76 | 60,20 | 5.340.700 | | 2008-03-25 | 00:00:00 | 60,52 | 61,72 | 59,89 | 61,34 | 4.701.500 | | 2008-03-26 | 00:00:00 | 60,73 | 62,08 | 60,38 | 61,82 | 4.499.100 | | 2008-03-27 | 00:00:00 | 62,08 | 62,20 | 60,90 | 60,92 | 3.944.100 | | 2008-03-28 | 00:00:00 | 61,29 | 61,35 | 59,13 | 59,44 | 3.284.800 | | 2008-03-31 | 00:00:00 | 61,05 | 61,37 | 59,64 | 61,29 | 4.870.600 | | 2008-04-01 | 00:00:00 | 62,01 | 63,42 | 61,30 | 63,34 | 5.958.000 | | 2008-04-02 | 00:00:00 | 63,46 | 64,20 | 62,78 | 64,10 | 3.954.800 | | 2008-04-03 | 00:00:00 | 64,07 | 64,47 | 62,71 | 63,34 | 3.992.500 | | 2008-04-04 | 00:00:00 | 64,33 | 64,82 | 63,30 | 64,31 | 3.631.300 | | 2008-04-07 | 00:00:00 | 64,60 | 64,60 | 62,68 | 63,15 | 2.850.200 | | 2008-04-08 | 00:00:00 | 62,58 | 63,40 | 61,88 | 62,42 | 2.851.600 | | 2008-04-09 | 00:00:00 | 62,49 | 62,60 | 61,41 | 62,03 | 2.065.000 | | 2008-04-10 | 00:00:00 | 62,00 | 64,54 | 61,79 | 63,89 | 3.747.700 | | 2008-04-11 | 00:00:00 | 63,57 | 64,18 | 62,23 | 62,66 | 3.081.100 | | 2008-04-14 | 00:00:00 | 62,16 | 63,70 | 62,10 | 63,10 | 2.434.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
