(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 | | 2008-06-10 | 00:00:00 | 61,10 | 61,80 | 60,33 | 60,89 | 2.389.600 | | 2008-06-11 | 00:00:00 | 60,89 | 61,13 | 59,20 | 59,41 | 3.496.900 | | 2008-06-12 | 00:00:00 | 59,44 | 60,34 | 58,48 | 58,74 | 3.632.300 | | 2008-06-13 | 00:00:00 | 59,13 | 60,55 | 58,84 | 60,27 | 2.792.700 | | 2008-06-16 | 00:00:00 | 59,72 | 61,99 | 59,22 | 61,69 | 3.301.200 | | 2008-06-17 | 00:00:00 | 61,67 | 61,75 | 60,37 | 60,55 | 2.547.500 | | 2008-06-18 | 00:00:00 | 60,58 | 60,79 | 59,90 | 60,02 | 2.703.300 | | 2008-06-19 | 00:00:00 | 60,17 | 61,00 | 59,36 | 60,84 | 3.791.000 | | 2008-06-20 | 00:00:00 | 60,59 | 60,99 | 58,63 | 59,58 | 5.818.200 | | 2008-06-23 | 00:00:00 | 59,73 | 60,23 | 59,09 | 59,74 | 2.932.200 | | 2008-06-24 | 00:00:00 | 59,57 | 60,40 | 58,95 | 59,86 | 2.326.200 | | 2008-06-25 | 00:00:00 | 59,95 | 62,42 | 59,33 | 61,97 | 4.062.300 | | 2008-06-26 | 00:00:00 | 61,46 | 62,30 | 61,20 | 61,75 | 4.338.700 | | 2008-06-27 | 00:00:00 | 61,36 | 63,77 | 61,35 | 63,33 | 6.212.500 | | 2008-06-30 | 00:00:00 | 63,38 | 64,31 | 63,33 | 63,87 | 4.206.200 | | 2008-07-01 | 00:00:00 | 65,90 | 69,39 | 65,16 | 69,26 | 18.506.900 | | 2008-07-02 | 00:00:00 | 69,05 | 69,24 | 67,40 | 67,87 | 8.140.900 | | 2008-07-03 | 00:00:00 | 68,48 | 68,98 | 66,93 | 67,37 | 4.497.500 | | 2008-07-07 | 00:00:00 | 67,72 | 69,77 | 67,72 | 69,19 | 6.014.100 | | 2008-07-08 | 00:00:00 | 69,42 | 71,84 | 69,35 | 71,82 | 8.913.600 | | 2008-07-09 | 00:00:00 | 71,82 | 72,31 | 70,43 | 70,53 | 5.738.600 | | 2008-07-10 | 00:00:00 | 70,82 | 72,68 | 70,42 | 72,63 | 7.532.900 | | 2008-07-11 | 00:00:00 | 72,11 | 72,45 | 70,55 | 71,66 | 3.883.900 | | 2008-07-14 | 00:00:00 | 72,18 | 72,47 | 70,16 | 71,03 | 3.326.800 | | 2008-07-15 | 00:00:00 | 70,77 | 73,13 | 70,47 | 72,88 | 7.246.900 | | 2008-07-16 | 00:00:00 | 72,85 | 73,00 | 71,43 | 71,99 | 4.753.300 | | 2008-07-17 | 00:00:00 | 71,61 | 72,69 | 70,81 | 71,46 | 4.425.200 | | 2008-07-18 | 00:00:00 | 70,88 | 72,00 | 70,22 | 70,85 | 4.145.400 | | 2008-07-21 | 00:00:00 | 71,50 | 73,39 | 71,42 | 71,51 | 4.741.400 | | 2008-07-22 | 00:00:00 | 72,22 | 72,78 | 71,56 | 72,25 | 4.237.200 | | 2008-07-23 | 00:00:00 | 72,40 | 72,40 | 69,03 | 70,45 | 7.718.800 | | 2008-07-24 | 00:00:00 | 71,48 | 74,50 | 70,26 | 73,26 | 10.458.400 | | 2008-07-25 | 00:00:00 | 73,57 | 74,81 | 73,57 | 74,54 | 6.103.400 | | 2008-07-28 | 00:00:00 | 72,16 | 74,69 | 71,90 | 73,51 | 6.252.000 | | 2008-07-29 | 00:00:00 | 72,05 | 74,70 | 72,05 | 73,75 | 5.349.600 | | 2008-07-30 | 00:00:00 | 74,32 | 74,63 | 72,60 | 74,12 | 4.066.100 | | 2008-07-31 | 00:00:00 | 74,59 | 76,80 | 74,26 | 75,49 | 5.401.700 | | 2008-08-01 | 00:00:00 | 75,89 | 75,99 | 73,42 | 73,92 | 4.082.600 | | 2008-08-04 | 00:00:00 | 73,94 | 74,83 | 72,08 | 73,12 | 3.698.800 | | 2008-08-05 | 00:00:00 | 74,00 | 76,11 | 73,53 | 76,07 | 5.472.300 | | 2008-08-06 | 00:00:00 | 76,00 | 77,38 | 75,92 | 76,56 | 4.699.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
