(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 57,75 | 58,50 | 52,88 | 53,00 | 8.084.000 | | 2000-12-14 | 00:00:00 | 53,75 | 53,81 | 43,38 | 44,50 | 20.659.200 | | 2000-12-15 | 00:00:00 | 45,25 | 46,38 | 39,50 | 44,75 | 10.034.400 | | 2000-12-18 | 00:00:00 | 47,00 | 47,75 | 44,56 | 45,12 | 5.542.800 | | 2000-12-19 | 00:00:00 | 45,12 | 46,38 | 41,12 | 42,06 | 10.267.200 | | 2000-12-20 | 00:00:00 | 40,06 | 40,56 | 33,00 | 36,62 | 10.469.600 | | 2000-12-21 | 00:00:00 | 36,44 | 39,12 | 33,50 | 34,44 | 4.307.600 | | 2000-12-22 | 00:00:00 | 36,44 | 38,69 | 34,75 | 36,06 | 5.638.400 | | 2000-12-26 | 00:00:00 | 37,19 | 37,38 | 30,62 | 32,05 | 8.072.400 | | 2000-12-27 | 00:00:00 | 31,06 | 31,25 | 26,88 | 30,50 | 15.746.800 | | 2000-12-28 | 00:00:00 | 31,06 | 32,06 | 28,81 | 31,81 | 10.768.400 | | 2000-12-29 | 00:00:00 | 32,56 | 34,50 | 32,38 | 32,50 | 11.890.400 | | 2001-01-02 | 00:00:00 | 33,19 | 33,50 | 30,62 | 32,38 | 9.012.400 | | 2001-01-03 | 00:00:00 | 31,00 | 31,75 | 27,94 | 30,00 | 22.366.000 | | 2001-01-04 | 00:00:00 | 30,50 | 30,62 | 24,50 | 25,31 | 13.765.200 | | 2001-01-05 | 00:00:00 | 26,12 | 26,50 | 23,62 | 24,69 | 15.785.600 | | 2001-01-08 | 00:00:00 | 23,94 | 24,50 | 21,50 | 23,81 | 8.611.600 | | 2001-01-09 | 00:00:00 | 23,42 | 23,81 | 18,75 | 20,62 | 38.456.800 | | 2001-01-10 | 00:00:00 | 21,88 | 25,19 | 20,50 | 24,94 | 49.892.000 | | 2001-01-11 | 00:00:00 | 25,56 | 27,00 | 23,25 | 25,31 | 22.309.600 | | 2001-01-12 | 00:00:00 | 25,88 | 29,00 | 25,00 | 26,94 | 13.564.800 | | 2001-01-16 | 00:00:00 | 27,62 | 28,06 | 25,88 | 26,38 | 4.547.200 | | 2001-01-17 | 00:00:00 | 27,38 | 27,75 | 24,88 | 24,88 | 11.048.000 | | 2001-01-18 | 00:00:00 | 25,81 | 27,00 | 24,25 | 26,81 | 11.275.600 | | 2001-01-19 | 00:00:00 | 27,38 | 27,75 | 25,94 | 26,25 | 6.479.200 | | 2001-01-22 | 00:00:00 | 26,19 | 27,88 | 26,00 | 27,31 | 4.981.600 | | 2001-01-23 | 00:00:00 | 27,59 | 31,75 | 26,62 | 31,50 | 10.638.000 | | 2001-01-24 | 00:00:00 | 31,50 | 33,25 | 30,88 | 32,31 | 8.368.000 | | 2001-01-25 | 00:00:00 | 32,94 | 32,94 | 27,75 | 28,00 | 8.718.400 | | 2001-01-26 | 00:00:00 | 27,31 | 29,88 | 26,31 | 28,94 | 6.920.400 | | 2001-01-29 | 00:00:00 | 29,66 | 30,25 | 27,75 | 29,62 | 3.072.400 | | 2001-01-30 | 00:00:00 | 30,44 | 31,19 | 29,56 | 30,06 | 3.913.200 | | 2001-01-31 | 00:00:00 | 29,53 | 29,75 | 26,81 | 27,75 | 7.124.000 | | 2001-02-01 | 00:00:00 | 28,59 | 29,38 | 27,50 | 27,75 | 7.233.200 | | 2001-02-02 | 00:00:00 | 28,06 | 28,75 | 25,69 | 26,75 | 6.460.400 | | 2001-02-05 | 00:00:00 | 26,97 | 27,25 | 25,50 | 25,94 | 2.814.800 | | 2001-02-06 | 00:00:00 | 25,00 | 28,00 | 24,94 | 27,62 | 3.490.400 | | 2001-02-07 | 00:00:00 | 27,19 | 27,62 | 25,25 | 26,81 | 3.350.400 | | 2001-02-08 | 00:00:00 | 27,00 | 27,00 | 25,75 | 26,56 | 2.521.200 | | 2001-02-09 | 00:00:00 | 26,50 | 26,69 | 25,69 | 26,44 | 2.551.200 | | 2001-02-12 | 00:00:00 | 26,69 | 28,50 | 26,50 | 27,44 | 4.687.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
