(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 2024-05-15 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 51,62 | 52,50 | 50,76 | 52,20 | 4.386.100 | | 2009-01-29 | 00:00:00 | 51,59 | 53,37 | 51,46 | 52,13 | 3.853.700 | | 2009-01-30 | 00:00:00 | 52,90 | 53,95 | 51,69 | 52,95 | 5.704.300 | | 2009-02-02 | 00:00:00 | 52,84 | 53,88 | 52,46 | 53,47 | 3.856.100 | | 2009-02-03 | 00:00:00 | 53,18 | 53,59 | 52,28 | 53,16 | 5.097.400 | | 2009-02-04 | 00:00:00 | 53,18 | 54,25 | 52,50 | 53,51 | 4.706.600 | | 2009-02-05 | 00:00:00 | 52,96 | 55,20 | 52,50 | 55,08 | 5.245.900 | | 2009-02-06 | 00:00:00 | 55,19 | 56,05 | 54,46 | 55,35 | 5.837.300 | | 2009-02-09 | 00:00:00 | 55,06 | 55,35 | 53,77 | 54,29 | 3.537.800 | | 2009-02-10 | 00:00:00 | 54,00 | 54,84 | 52,18 | 52,48 | 5.071.000 | | 2009-02-11 | 00:00:00 | 52,86 | 53,35 | 51,63 | 52,48 | 3.619.700 | | 2009-02-12 | 00:00:00 | 52,12 | 53,30 | 51,52 | 53,30 | 4.221.500 | | 2009-02-13 | 00:00:00 | 52,86 | 53,50 | 52,05 | 52,31 | 2.484.100 | | 2009-02-17 | 00:00:00 | 51,49 | 52,67 | 50,12 | 51,87 | 5.218.600 | | 2009-02-18 | 00:00:00 | 52,38 | 53,24 | 51,80 | 52,94 | 4.548.900 | | 2009-02-19 | 00:00:00 | 53,44 | 54,24 | 53,09 | 53,48 | 4.229.500 | | 2009-02-20 | 00:00:00 | 53,34 | 54,50 | 52,96 | 53,99 | 6.731.700 | | 2009-02-23 | 00:00:00 | 54,26 | 54,61 | 52,44 | 52,75 | 5.250.400 | | 2009-02-24 | 00:00:00 | 52,80 | 54,00 | 51,37 | 52,79 | 7.122.600 | | 2009-02-25 | 00:00:00 | 52,85 | 52,85 | 50,87 | 51,36 | 6.052.300 | | 2009-02-26 | 00:00:00 | 51,27 | 51,81 | 48,73 | 48,74 | 6.928.900 | | 2009-02-27 | 00:00:00 | 46,59 | 47,62 | 44,33 | 44,73 | 12.686.500 | | 2009-03-02 | 00:00:00 | 43,72 | 44,39 | 41,34 | 42,15 | 10.212.200 | | 2009-03-03 | 00:00:00 | 42,72 | 43,52 | 42,02 | 42,32 | 7.997.600 | | 2009-03-04 | 00:00:00 | 42,82 | 43,51 | 41,80 | 42,44 | 6.666.300 | | 2009-03-05 | 00:00:00 | 41,80 | 41,82 | 39,60 | 39,95 | 9.206.100 | | 2009-03-06 | 00:00:00 | 40,04 | 41,29 | 39,32 | 41,16 | 8.001.400 | | 2009-03-09 | 00:00:00 | 40,07 | 42,06 | 39,67 | 39,96 | 5.927.400 | | 2009-03-10 | 00:00:00 | 40,79 | 42,84 | 40,40 | 42,31 | 8.605.300 | | 2009-03-11 | 00:00:00 | 42,31 | 44,36 | 41,96 | 42,23 | 7.284.300 | | 2009-03-12 | 00:00:00 | 42,07 | 47,68 | 42,02 | 47,16 | 10.916.600 | | 2009-03-13 | 00:00:00 | 47,71 | 48,56 | 46,62 | 48,20 | 6.930.900 | | 2009-03-16 | 00:00:00 | 48,26 | 48,62 | 46,41 | 46,41 | 4.912.900 | | 2009-03-17 | 00:00:00 | 46,53 | 48,55 | 46,33 | 48,42 | 4.224.900 | | 2009-03-18 | 00:00:00 | 47,78 | 48,40 | 46,65 | 47,17 | 6.052.500 | | 2009-03-19 | 00:00:00 | 47,52 | 47,52 | 45,38 | 45,70 | 5.055.900 | | 2009-03-20 | 00:00:00 | 46,00 | 46,89 | 45,25 | 45,52 | 6.143.800 | | 2009-03-23 | 00:00:00 | 46,24 | 48,18 | 45,31 | 48,04 | 5.901.600 | | 2009-03-24 | 00:00:00 | 47,19 | 47,81 | 46,19 | 46,24 | 4.036.900 | | 2009-03-25 | 00:00:00 | 47,12 | 47,46 | 44,29 | 45,93 | 6.318.100 | | 2009-03-26 | 00:00:00 | 46,15 | 46,72 | 44,92 | 46,45 | 7.136.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
