(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-02-12 | 00:00:00 | 26,69 | 28,50 | 26,50 | 27,44 | 4.687.600 | 2001-02-13 | 00:00:00 | 28,25 | 28,62 | 26,62 | 26,75 | 4.184.400 | 2001-02-14 | 00:00:00 | 26,62 | 28,62 | 26,50 | 27,62 | 4.035.600 | 2001-02-15 | 00:00:00 | 28,19 | 28,69 | 27,00 | 27,06 | 3.938.800 | 2001-02-16 | 00:00:00 | 26,38 | 27,62 | 26,00 | 26,44 | 1.913.200 | 2001-02-20 | 00:00:00 | 26,50 | 27,19 | 26,12 | 26,88 | 2.495.200 | 2001-02-21 | 00:00:00 | 26,25 | 27,38 | 26,12 | 26,12 | 1.974.800 | 2001-02-22 | 00:00:00 | 26,06 | 26,25 | 23,50 | 24,00 | 8.360.000 | 2001-02-23 | 00:00:00 | 22,44 | 25,75 | 21,94 | 25,00 | 4.346.000 | 2001-02-26 | 00:00:00 | 25,81 | 27,25 | 25,69 | 26,69 | 3.220.000 | 2001-02-27 | 00:00:00 | 26,69 | 26,88 | 24,06 | 25,81 | 2.992.000 | 2001-02-28 | 00:00:00 | 25,88 | 27,25 | 25,00 | 26,12 | 1.724.800 | 2001-03-01 | 00:00:00 | 25,75 | 25,81 | 24,25 | 25,25 | 2.388.000 | 2001-03-02 | 00:00:00 | 25,88 | 27,19 | 25,38 | 26,56 | 2.236.400 | 2001-03-05 | 00:00:00 | 27,00 | 27,06 | 25,08 | 25,44 | 2.327.600 | 2001-03-06 | 00:00:00 | 25,69 | 27,50 | 25,69 | 26,12 | 2.090.400 | 2001-03-07 | 00:00:00 | 26,88 | 27,00 | 26,31 | 26,75 | 2.114.400 | 2001-03-08 | 00:00:00 | 26,69 | 28,00 | 24,69 | 24,75 | 4.236.800 | 2001-03-09 | 00:00:00 | 24,56 | 25,50 | 23,62 | 24,44 | 3.445.600 | 2001-03-12 | 00:00:00 | 23,50 | 23,75 | 20,88 | 21,62 | 4.109.200 | 2001-03-13 | 00:00:00 | 22,00 | 22,62 | 20,94 | 21,88 | 5.907.600 | 2001-03-14 | 00:00:00 | 20,62 | 22,38 | 20,38 | 21,81 | 4.934.800 | 2001-03-15 | 00:00:00 | 22,00 | 22,38 | 21,56 | 21,56 | 5.373.200 | 2001-03-16 | 00:00:00 | 21,28 | 21,44 | 18,62 | 18,69 | 2.711.200 | 2001-03-19 | 00:00:00 | 18,75 | 21,44 | 18,50 | 20,56 | 2.692.000 | 2001-03-20 | 00:00:00 | 20,88 | 21,31 | 19,25 | 20,06 | 4.865.600 | 2001-03-21 | 00:00:00 | 21,50 | 21,50 | 19,38 | 19,50 | 10.918.800 | 2001-03-22 | 00:00:00 | 19,31 | 19,75 | 16,94 | 18,94 | 9.551.200 | 2001-03-23 | 00:00:00 | 18,50 | 21,50 | 18,38 | 20,81 | 8.353.200 | 2001-03-26 | 00:00:00 | 21,47 | 24,75 | 21,38 | 24,75 | 8.710.400 | 2001-03-27 | 00:00:00 | 24,44 | 24,50 | 23,00 | 23,81 | 3.616.400 | 2001-03-28 | 00:00:00 | 23,81 | 25,12 | 23,38 | 25,00 | 6.410.400 | 2001-03-29 | 00:00:00 | 24,94 | 26,88 | 23,94 | 25,44 | 7.399.200 | 2001-03-30 | 00:00:00 | 26,00 | 26,50 | 24,00 | 25,00 | 5.976.000 | 2001-04-02 | 00:00:00 | 24,75 | 24,86 | 21,00 | 22,25 | 6.717.600 | 2001-04-03 | 00:00:00 | 20,75 | 21,56 | 17,75 | 18,81 | 20.701.600 | 2001-04-04 | 00:00:00 | 17,31 | 18,12 | 16,88 | 17,38 | 18.296.400 | 2001-04-05 | 00:00:00 | 18,19 | 18,88 | 17,81 | 18,25 | 8.604.400 | 2001-04-06 | 00:00:00 | 18,00 | 19,19 | 17,25 | 18,62 | 6.309.200 | 2001-04-09 | 00:00:00 | 18,65 | 19,44 | 18,44 | 19,06 | 5.510.000 | 2001-04-10 | 00:00:00 | 19,40 | 19,82 | 18,75 | 19,10 | 6.532.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|