(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 | 2001-04-10 | 00:00:00 | 19,40 | 19,82 | 18,75 | 19,10 | 6.532.000 | 2001-04-11 | 00:00:00 | 19,96 | 20,26 | 18,00 | 18,24 | 4.912.000 | 2001-04-12 | 00:00:00 | 17,95 | 19,70 | 17,75 | 19,52 | 4.276.000 | 2001-04-16 | 00:00:00 | 19,58 | 19,65 | 18,76 | 19,14 | 4.649.600 | 2001-04-17 | 00:00:00 | 19,05 | 19,85 | 18,61 | 19,00 | 3.365.600 | 2001-04-18 | 00:00:00 | 20,00 | 20,74 | 19,38 | 19,70 | 5.326.800 | 2001-04-19 | 00:00:00 | 19,80 | 20,60 | 19,47 | 20,47 | 9.729.200 | 2001-04-20 | 00:00:00 | 19,85 | 20,05 | 19,19 | 19,25 | 5.073.600 | 2001-04-23 | 00:00:00 | 19,08 | 19,13 | 18,00 | 18,21 | 4.458.800 | 2001-04-24 | 00:00:00 | 18,25 | 18,44 | 15,12 | 16,02 | 15.953.600 | 2001-04-25 | 00:00:00 | 15,99 | 17,30 | 15,38 | 16,91 | 18.655.200 | 2001-04-26 | 00:00:00 | 17,70 | 18,82 | 14,40 | 15,21 | 51.650.000 | 2001-04-27 | 00:00:00 | 15,80 | 16,25 | 15,50 | 15,93 | 20.607.200 | 2001-04-30 | 00:00:00 | 16,40 | 18,20 | 16,10 | 17,67 | 20.176.400 | 2001-05-01 | 00:00:00 | 17,49 | 17,80 | 16,90 | 17,15 | 8.562.800 | 2001-05-02 | 00:00:00 | 17,59 | 17,68 | 16,08 | 16,69 | 9.182.000 | 2001-05-03 | 00:00:00 | 16,50 | 16,51 | 15,80 | 16,07 | 6.553.600 | 2001-05-04 | 00:00:00 | 15,68 | 16,95 | 15,38 | 16,77 | 7.084.000 | 2001-05-07 | 00:00:00 | 17,34 | 18,75 | 17,27 | 18,40 | 19.260.400 | 2001-05-08 | 00:00:00 | 19,41 | 20,40 | 18,76 | 19,74 | 16.106.000 | 2001-05-09 | 00:00:00 | 20,19 | 20,50 | 19,29 | 20,00 | 11.667.600 | 2001-05-10 | 00:00:00 | 20,29 | 20,42 | 19,02 | 19,08 | 6.238.400 | 2001-05-11 | 00:00:00 | 19,21 | 20,08 | 18,65 | 19,30 | 3.842.000 | 2001-05-14 | 00:00:00 | 18,80 | 19,10 | 17,80 | 18,60 | 6.277.600 | 2001-05-15 | 00:00:00 | 18,99 | 19,21 | 18,40 | 18,66 | 7.881.600 | 2001-05-16 | 00:00:00 | 18,82 | 20,25 | 18,32 | 19,47 | 11.100.800 | 2001-05-17 | 00:00:00 | 20,32 | 22,55 | 20,06 | 22,41 | 17.986.400 | 2001-05-18 | 00:00:00 | 21,93 | 23,17 | 21,89 | 22,99 | 10.005.600 | 2001-05-21 | 00:00:00 | 23,30 | 24,75 | 22,70 | 23,95 | 7.230.800 | 2001-05-22 | 00:00:00 | 25,04 | 25,05 | 23,51 | 24,71 | 8.646.000 | 2001-05-23 | 00:00:00 | 25,05 | 25,40 | 23,50 | 24,65 | 7.318.400 | 2001-05-24 | 00:00:00 | 24,56 | 26,98 | 24,20 | 26,70 | 8.364.000 | 2001-05-25 | 00:00:00 | 26,40 | 28,04 | 25,40 | 28,03 | 9.394.400 | 2001-05-29 | 00:00:00 | 28,15 | 30,47 | 27,43 | 29,15 | 12.995.200 | 2001-05-30 | 00:00:00 | 28,15 | 29,07 | 27,50 | 28,05 | 11.386.000 | 2001-05-31 | 00:00:00 | 27,94 | 29,80 | 27,81 | 28,37 | 9.090.800 | 2001-06-01 | 00:00:00 | 29,80 | 32,24 | 29,56 | 30,74 | 12.536.800 | 2001-06-04 | 00:00:00 | 32,05 | 33,59 | 31,46 | 33,00 | 14.211.200 | 2001-06-05 | 00:00:00 | 33,97 | 36,48 | 33,50 | 34,57 | 19.843.200 | 2001-06-06 | 00:00:00 | 35,05 | 35,21 | 32,20 | 33,31 | 19.080.400 | 2001-06-07 | 00:00:00 | 35,00 | 35,00 | 32,86 | 33,70 | 17.422.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|