(Login BolsaPT & Canal Forex) |
|
 Gilead Sciences - [Ticker: GILD] |     | | Última Trade | 71,550 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.39 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 74,800 x 800 - 74,820 x 1.000 | EPS | 0,00 | | Abertura | 72,740 | PER | 0,00% | | Máximo | 72,900 | Pagamento Dividendo | | | Mínimo | 71,520 | Data Ex-Dividendo | | | Fecho Anterior | 71,940 | Yield | | | Volume | 2.159.096 | 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 GILD de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-10 | 00:00:00 | 66,01 | 66,10 | 65,21 | 65,37 | 6.614.209 | | 2018-05-11 | 00:00:00 | 65,22 | 66,75 | 64,84 | 66,16 | 10.014.066 | | 2018-05-14 | 00:00:00 | 66,36 | 67,68 | 66,19 | 67,05 | 6.173.683 | | 2018-05-15 | 00:00:00 | 66,80 | 67,56 | 66,64 | 66,99 | 7.483.526 | | 2018-05-16 | 00:00:00 | 67,00 | 67,98 | 67,00 | 67,55 | 6.603.000 | | 2018-05-17 | 00:00:00 | 67,10 | 68,13 | 67,10 | 67,60 | 5.946.194 | | 2018-05-18 | 00:00:00 | 67,59 | 68,49 | 67,34 | 68,02 | 6.336.367 | | 2018-05-21 | 00:00:00 | 68,15 | 68,57 | 67,25 | 67,63 | 6.006.526 | | 2018-05-22 | 00:00:00 | 67,97 | 68,69 | 67,51 | 67,83 | 6.210.201 | | 2018-05-23 | 00:00:00 | 67,36 | 68,38 | 67,35 | 68,17 | 5.093.159 | | 2018-05-24 | 00:00:00 | 68,04 | 68,29 | 67,08 | 67,53 | 4.892.294 | | 2018-05-25 | 00:00:00 | 67,65 | 67,93 | 67,00 | 67,38 | 4.864.615 | | 2018-05-29 | 00:00:00 | 67,00 | 67,56 | 66,71 | 67,33 | 7.820.160 | | 2018-05-30 | 00:00:00 | 67,66 | 67,79 | 67,31 | 67,69 | 5.931.409 | | 2018-05-31 | 00:00:00 | 68,10 | 68,15 | 67,21 | 67,40 | 12.422.098 | | 2018-06-01 | 00:00:00 | 67,62 | 68,43 | 67,52 | 68,30 | 5.128.621 | | 2018-06-04 | 00:00:00 | 68,19 | 70,80 | 67,95 | 70,21 | 11.726.900 | | 2018-06-05 | 00:00:00 | 70,25 | 70,73 | 69,27 | 70,06 | 7.821.156 | | 2018-06-06 | 00:00:00 | 70,17 | 71,97 | 69,69 | 71,97 | 12.366.180 | | 2018-06-07 | 00:00:00 | 71,88 | 71,95 | 71,10 | 71,90 | 7.604.854 | | 2018-06-08 | 00:00:00 | 71,45 | 72,28 | 71,35 | 71,91 | 5.843.133 | | 2018-06-11 | 00:00:00 | 71,79 | 72,00 | 71,11 | 71,83 | 5.425.535 | | 2018-06-12 | 00:00:00 | 71,76 | 71,98 | 70,99 | 71,68 | 6.977.176 | | 2018-06-13 | 00:00:00 | 71,90 | 71,98 | 71,00 | 71,29 | 5.076.991 | | 2018-06-14 | 00:00:00 | 71,00 | 71,62 | 70,51 | 71,15 | 5.218.712 | | 2018-06-15 | 00:00:00 | 71,10 | 71,41 | 69,91 | 70,23 | 11.510.260 | | 2018-06-18 | 00:00:00 | 69,77 | 69,94 | 68,92 | 69,06 | 6.566.246 | | 2018-06-19 | 00:00:00 | 68,46 | 70,99 | 68,16 | 70,94 | 8.634.030 | | 2018-06-20 | 00:00:00 | 70,96 | 71,57 | 70,35 | 71,46 | 6.010.621 | | 2018-06-21 | 00:00:00 | 71,47 | 71,69 | 70,78 | 71,52 | 6.548.370 | | 2018-06-22 | 00:00:00 | 71,69 | 71,76 | 70,83 | 71,07 | 6.118.885 | | 2018-06-25 | 00:00:00 | 70,72 | 71,64 | 70,55 | 71,14 | 6.019.490 | | 2018-06-26 | 00:00:00 | 71,26 | 72,07 | 69,71 | 70,25 | 6.538.329 | | 2018-06-27 | 00:00:00 | 70,34 | 70,78 | 68,60 | 68,64 | 5.818.576 | | 2018-06-28 | 00:00:00 | 69,85 | 70,50 | 69,08 | 70,33 | 7.977.129 | | 2018-06-29 | 00:00:00 | 70,48 | 71,50 | 70,29 | 70,84 | 6.215.662 | | 2018-07-02 | 00:00:00 | 70,70 | 71,38 | 70,30 | 71,28 | 4.086.705 | | 2018-07-03 | 00:00:00 | 71,40 | 71,94 | 71,10 | 71,33 | 3.147.727 | | 2018-07-05 | 00:00:00 | 71,34 | 72,89 | 71,29 | 72,81 | 5.754.280 | | 2018-07-06 | 00:00:00 | 73,20 | 75,44 | 73,00 | 75,09 | 5.340.273 | | 2018-07-09 | 00:00:00 | 75,45 | 77,19 | 75,21 | 76,64 | 8.443.483 | | | << < 101 102 103 104 > >> |
|
