(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-04 | 00:00:00 | 75,36 | 75,72 | 73,65 | 74,29 | 4.842.288 | | 2018-09-05 | 00:00:00 | 74,18 | 74,66 | 73,91 | 74,53 | 5.069.500 | | 2018-09-06 | 00:00:00 | 74,37 | 74,64 | 72,61 | 72,88 | 5.387.021 | | 2018-09-07 | 00:00:00 | 72,73 | 72,75 | 72,11 | 72,23 | 466.842 | | 2018-09-10 | 00:00:00 | 72,58 | 73,17 | 72,35 | 72,51 | 5.009.747 | | 2018-09-11 | 00:00:00 | 72,60 | 72,69 | 71,77 | 72,23 | 5.265.101 | | 2018-09-12 | 00:00:00 | 75,06 | 75,18 | 73,40 | 73,97 | 9.589.343 | | 2018-09-13 | 00:00:00 | 73,75 | 74,25 | 72,90 | 74,12 | 5.607.241 | | 2018-09-14 | 00:00:00 | 74,21 | 74,55 | 73,21 | 73,38 | 4.959.848 | | 2018-09-17 | 00:00:00 | 73,50 | 73,53 | 72,62 | 72,78 | 5.757.243 | | 2018-09-18 | 00:00:00 | 72,78 | 74,01 | 72,18 | 73,67 | 7.251.786 | | 2018-09-19 | 00:00:00 | 73,47 | 74,32 | 73,30 | 73,88 | 3.662.872 | | 2018-09-20 | 00:00:00 | 73,96 | 74,96 | 73,84 | 74,83 | 5.883.665 | | 2018-09-21 | 00:00:00 | 74,79 | 75,93 | 74,75 | 75,51 | 9.578.716 | | 2018-09-24 | 00:00:00 | 75,29 | 76,21 | 75,24 | 75,62 | 4.924.054 | | 2018-09-25 | 00:00:00 | 75,70 | 75,99 | 74,92 | 74,99 | 5.926.531 | | 2018-09-26 | 00:00:00 | 75,11 | 76,41 | 74,85 | 75,65 | 7.527.475 | | 2018-09-27 | 00:00:00 | 75,65 | 77,10 | 75,57 | 76,58 | 5.450.985 | | 2018-09-28 | 00:00:00 | 76,58 | 77,24 | 76,13 | 77,21 | 7.604.821 | | 2018-10-01 | 00:00:00 | 77,32 | 78,59 | 77,04 | 77,96 | 7.820.750 | | 2018-10-02 | 00:00:00 | 78,03 | 78,75 | 77,69 | 78,67 | 7.468.729 | | 2018-10-03 | 00:00:00 | 78,85 | 79,61 | 78,48 | 79,00 | 6.560.136 | | 2018-10-04 | 00:00:00 | 78,68 | 78,95 | 75,83 | 76,56 | 7.705.543 | | 2018-10-05 | 00:00:00 | 76,77 | 77,56 | 75,15 | 76,24 | 6.083.492 | | 2018-10-08 | 00:00:00 | 76,30 | 76,65 | 75,51 | 76,40 | 4.507.074 | | 2018-10-09 | 00:00:00 | 76,20 | 77,39 | 75,83 | 76,54 | 5.360.928 | | 2018-10-10 | 00:00:00 | 76,22 | 77,06 | 74,75 | 74,78 | 6.719.863 | | 2018-10-11 | 00:00:00 | 74,90 | 75,19 | 71,80 | 72,50 | 8.486.148 | | 2018-10-12 | 00:00:00 | 73,20 | 73,90 | 72,26 | 73,59 | 5.638.379 | | 2018-10-15 | 00:00:00 | 73,31 | 73,77 | 72,71 | 72,78 | 5.198.576 | | 2018-10-16 | 00:00:00 | 73,30 | 76,44 | 73,04 | 76,31 | 7.455.148 | | 2018-10-17 | 00:00:00 | 76,00 | 76,29 | 75,14 | 75,62 | 5.451.683 | | 2018-10-18 | 00:00:00 | 75,56 | 75,60 | 73,32 | 74,17 | 4.266.160 | | 2018-10-19 | 00:00:00 | 74,15 | 74,80 | 73,15 | 73,27 | 5.036.490 | | 2018-10-22 | 00:00:00 | 73,46 | 73,70 | 72,18 | 72,34 | 5.281.467 | | 2018-10-23 | 00:00:00 | 71,54 | 72,31 | 70,70 | 71,67 | 5.738.499 | | 2018-10-24 | 00:00:00 | 71,23 | 72,06 | 67,88 | 68,01 | 8.949.063 | | 2018-10-25 | 00:00:00 | 68,28 | 70,02 | 67,25 | 68,62 | 9.388.617 | | 2018-10-26 | 00:00:00 | 66,79 | 70,28 | 66,50 | 69,74 | 11.006.311 | | 2018-10-29 | 00:00:00 | 70,80 | 71,99 | 69,47 | 70,90 | 9.183.385 | | 2018-10-30 | 00:00:00 | 71,24 | 72,62 | 71,04 | 72,04 | 6.632.512 | | | << < 101 102 103 104 > >> |
|
