(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 | | 2009-03-26 | 00:00:00 | 46,15 | 46,72 | 44,92 | 46,45 | 7.136.500 | | 2009-03-27 | 00:00:00 | 45,63 | 46,86 | 45,25 | 46,04 | 4.873.800 | | 2009-03-30 | 00:00:00 | 45,57 | 45,83 | 44,45 | 45,35 | 4.465.800 | | 2009-03-31 | 00:00:00 | 45,74 | 45,81 | 44,14 | 44,40 | 5.126.500 | | 2009-04-01 | 00:00:00 | 38,72 | 39,25 | 36,90 | 38,47 | 39.971.300 | | 2009-04-02 | 00:00:00 | 39,09 | 40,99 | 39,08 | 40,77 | 14.370.100 | | 2009-04-03 | 00:00:00 | 41,12 | 42,25 | 40,90 | 42,15 | 10.860.400 | | 2009-04-06 | 00:00:00 | 41,29 | 42,43 | 41,29 | 42,31 | 7.342.300 | | 2009-04-07 | 00:00:00 | 42,00 | 42,09 | 40,36 | 40,48 | 7.983.400 | | 2009-04-08 | 00:00:00 | 40,92 | 41,05 | 40,05 | 40,68 | 5.541.200 | | 2009-04-09 | 00:00:00 | 41,25 | 41,48 | 40,50 | 40,80 | 5.048.300 | | 2009-04-13 | 00:00:00 | 40,45 | 41,77 | 40,35 | 40,96 | 4.910.200 | | 2009-04-14 | 00:00:00 | 40,46 | 40,69 | 38,91 | 39,01 | 7.366.800 | | 2009-04-15 | 00:00:00 | 38,79 | 39,09 | 38,22 | 38,70 | 6.516.700 | | 2009-04-16 | 00:00:00 | 39,29 | 39,50 | 38,10 | 38,33 | 5.616.100 | | 2009-04-17 | 00:00:00 | 38,41 | 38,90 | 37,62 | 38,30 | 6.672.600 | | 2009-04-20 | 00:00:00 | 38,01 | 38,68 | 37,75 | 38,01 | 4.733.300 | | 2009-04-21 | 00:00:00 | 38,12 | 38,41 | 37,62 | 38,14 | 4.693.500 | | 2009-04-22 | 00:00:00 | 39,29 | 40,55 | 39,12 | 39,85 | 7.009.500 | | 2009-04-23 | 00:00:00 | 39,87 | 40,25 | 38,93 | 39,45 | 6.191.800 | | 2009-04-24 | 00:00:00 | 39,40 | 40,00 | 39,05 | 39,86 | 5.774.800 | | 2009-04-27 | 00:00:00 | 39,00 | 41,25 | 39,00 | 40,81 | 5.194.400 | | 2009-04-28 | 00:00:00 | 40,91 | 42,20 | 40,48 | 41,74 | 4.694.000 | | 2009-04-29 | 00:00:00 | 42,20 | 42,98 | 41,37 | 42,40 | 5.299.300 | | 2009-04-30 | 00:00:00 | 43,08 | 43,76 | 41,50 | 42,72 | 8.516.600 | | 2009-05-01 | 00:00:00 | 41,85 | 41,94 | 39,25 | 39,54 | 7.818.000 | | 2009-05-04 | 00:00:00 | 39,99 | 40,10 | 38,50 | 39,14 | 8.037.700 | | 2009-05-05 | 00:00:00 | 38,92 | 39,93 | 38,88 | 39,44 | 3.779.000 | | 2009-05-06 | 00:00:00 | 39,63 | 39,75 | 38,50 | 39,11 | 4.833.900 | | 2009-05-07 | 00:00:00 | 39,47 | 42,07 | 39,35 | 41,80 | 9.254.200 | | 2009-05-08 | 00:00:00 | 40,17 | 42,54 | 40,10 | 41,42 | 9.082.100 | | 2009-05-11 | 00:00:00 | 40,40 | 42,76 | 40,40 | 41,61 | 4.845.100 | | 2009-05-12 | 00:00:00 | 41,59 | 42,06 | 40,66 | 41,71 | 4.373.500 | | 2009-05-13 | 00:00:00 | 40,81 | 41,69 | 40,08 | 40,58 | 4.422.100 | | 2009-05-14 | 00:00:00 | 40,00 | 41,50 | 40,00 | 40,70 | 4.512.100 | | 2009-05-15 | 00:00:00 | 40,10 | 40,71 | 39,42 | 39,79 | 5.985.300 | | 2009-05-18 | 00:00:00 | 39,93 | 40,00 | 39,03 | 39,98 | 4.795.300 | | 2009-05-19 | 00:00:00 | 39,65 | 39,84 | 39,07 | 39,46 | 5.048.400 | | 2009-05-20 | 00:00:00 | 40,38 | 40,75 | 39,82 | 40,32 | 4.116.900 | | 2009-05-21 | 00:00:00 | 39,80 | 40,30 | 39,34 | 39,66 | 3.507.000 | | 2009-05-22 | 00:00:00 | 39,86 | 40,16 | 39,36 | 39,43 | 3.015.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
