(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-04 | 00:00:00 | 69,39 | 69,45 | 65,00 | 65,75 | 9.793.600 | | 2002-02-05 | 00:00:00 | 66,04 | 68,75 | 65,36 | 66,39 | 10.039.200 | | 2002-02-06 | 00:00:00 | 66,52 | 67,11 | 61,82 | 62,46 | 9.945.600 | | 2002-02-07 | 00:00:00 | 62,66 | 65,09 | 61,77 | 63,35 | 14.041.600 | | 2002-02-08 | 00:00:00 | 63,06 | 67,00 | 63,05 | 66,88 | 10.561.600 | | 2002-02-11 | 00:00:00 | 66,98 | 68,48 | 66,75 | 67,62 | 8.099.200 | | 2002-02-12 | 00:00:00 | 67,22 | 69,40 | 66,88 | 68,27 | 8.922.400 | | 2002-02-13 | 00:00:00 | 68,60 | 69,18 | 67,15 | 67,30 | 6.588.800 | | 2002-02-14 | 00:00:00 | 67,60 | 68,76 | 65,35 | 65,44 | 6.049.600 | | 2002-02-15 | 00:00:00 | 65,95 | 66,33 | 64,75 | 65,74 | 4.748.800 | | 2002-02-19 | 00:00:00 | 64,90 | 65,00 | 63,00 | 64,51 | 7.907.200 | | 2002-02-20 | 00:00:00 | 65,90 | 67,65 | 64,14 | 66,98 | 10.648.000 | | 2002-02-21 | 00:00:00 | 66,90 | 68,55 | 66,00 | 67,06 | 14.323.200 | | 2002-02-22 | 00:00:00 | 67,05 | 67,64 | 65,25 | 66,49 | 6.833.600 | | 2002-02-25 | 00:00:00 | 67,15 | 67,95 | 66,30 | 67,48 | 10.319.200 | | 2002-02-26 | 00:00:00 | 67,75 | 69,55 | 67,50 | 68,93 | 7.144.000 | | 2002-02-27 | 00:00:00 | 69,80 | 71,64 | 69,26 | 69,41 | 12.246.400 | | 2002-02-28 | 00:00:00 | 69,60 | 71,57 | 69,16 | 70,46 | 9.986.400 | | 2002-03-01 | 00:00:00 | 70,05 | 74,45 | 68,36 | 73,75 | 10.752.000 | | 2002-03-04 | 00:00:00 | 74,00 | 75,44 | 73,69 | 74,40 | 12.379.200 | | 2002-03-05 | 00:00:00 | 74,16 | 75,80 | 72,89 | 72,99 | 11.787.200 | | 2002-03-06 | 00:00:00 | 71,01 | 73,45 | 70,90 | 73,20 | 15.745.600 | | 2002-03-07 | 00:00:00 | 73,10 | 73,52 | 71,02 | 71,72 | 11.190.400 | | 2002-03-08 | 00:00:00 | 36,28 | 37,10 | 35,07 | 36,12 | 10.304.400 | | 2002-03-11 | 00:00:00 | 35,95 | 36,60 | 35,50 | 36,10 | 7.265.600 | | 2002-03-12 | 00:00:00 | 35,79 | 36,22 | 35,33 | 35,74 | 5.273.200 | | 2002-03-13 | 00:00:00 | 36,01 | 37,05 | 35,50 | 36,48 | 6.970.400 | | 2002-03-14 | 00:00:00 | 36,59 | 37,22 | 35,75 | 35,75 | 7.283.200 | | 2002-03-15 | 00:00:00 | 36,45 | 36,45 | 35,60 | 35,99 | 9.324.400 | | 2002-03-18 | 00:00:00 | 36,64 | 37,58 | 36,30 | 37,40 | 12.735.600 | | 2002-03-19 | 00:00:00 | 38,05 | 39,00 | 37,57 | 38,54 | 14.340.800 | | 2002-03-20 | 00:00:00 | 38,20 | 38,47 | 37,31 | 37,33 | 9.204.400 | | 2002-03-21 | 00:00:00 | 36,45 | 38,65 | 35,89 | 38,45 | 14.346.800 | | 2002-03-22 | 00:00:00 | 38,34 | 38,75 | 37,26 | 37,31 | 8.870.400 | | 2002-03-25 | 00:00:00 | 37,26 | 37,35 | 36,02 | 36,21 | 10.297.200 | | 2002-03-26 | 00:00:00 | 36,24 | 36,96 | 35,33 | 36,52 | 10.735.600 | | 2002-03-27 | 00:00:00 | 36,60 | 37,60 | 36,35 | 37,40 | 9.084.400 | | 2002-03-28 | 00:00:00 | 37,50 | 37,51 | 35,72 | 35,99 | 7.842.800 | | 2002-04-01 | 00:00:00 | 35,75 | 36,86 | 35,46 | 36,50 | 7.504.400 | | 2002-04-02 | 00:00:00 | 36,26 | 37,05 | 36,03 | 36,07 | 7.051.200 | | 2002-04-03 | 00:00:00 | 36,89 | 36,89 | 35,01 | 35,39 | 8.878.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
