(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-30 | 00:00:00 | 36,16 | 36,90 | 35,03 | 36,81 | 14.667.600 | 2002-05-31 | 00:00:00 | 36,58 | 37,08 | 35,55 | 35,66 | 9.980.000 | 2002-06-03 | 00:00:00 | 35,85 | 36,59 | 34,16 | 34,29 | 8.894.800 | 2002-06-04 | 00:00:00 | 34,19 | 35,42 | 33,26 | 34,35 | 15.014.800 | 2002-06-05 | 00:00:00 | 34,48 | 35,45 | 33,56 | 34,24 | 10.820.800 | 2002-06-06 | 00:00:00 | 34,12 | 34,20 | 31,74 | 32,04 | 12.091.200 | 2002-06-07 | 00:00:00 | 31,00 | 32,14 | 29,93 | 31,99 | 19.192.800 | 2002-06-10 | 00:00:00 | 32,00 | 33,90 | 31,90 | 32,91 | 12.118.800 | 2002-06-11 | 00:00:00 | 33,07 | 33,45 | 30,12 | 30,50 | 15.780.800 | 2002-06-12 | 00:00:00 | 30,42 | 31,24 | 29,31 | 30,43 | 17.706.800 | 2002-06-13 | 00:00:00 | 30,50 | 31,95 | 30,29 | 31,34 | 12.414.800 | 2002-06-14 | 00:00:00 | 31,18 | 33,74 | 30,40 | 32,93 | 16.139.200 | 2002-06-17 | 00:00:00 | 33,15 | 35,90 | 33,06 | 35,86 | 21.584.400 | 2002-06-18 | 00:00:00 | 35,41 | 36,10 | 34,90 | 35,50 | 16.658.000 | 2002-06-19 | 00:00:00 | 35,26 | 36,32 | 34,87 | 34,89 | 15.737.200 | 2002-06-20 | 00:00:00 | 34,63 | 34,67 | 32,64 | 32,79 | 14.766.000 | 2002-06-21 | 00:00:00 | 32,55 | 33,17 | 31,10 | 31,18 | 18.576.800 | 2002-06-24 | 00:00:00 | 31,11 | 34,11 | 31,07 | 33,12 | 17.857.200 | 2002-06-25 | 00:00:00 | 33,15 | 34,33 | 31,99 | 32,15 | 13.938.800 | 2002-06-26 | 00:00:00 | 31,10 | 33,49 | 30,44 | 32,70 | 19.263.600 | 2002-06-27 | 00:00:00 | 33,15 | 33,50 | 31,56 | 32,48 | 15.638.800 | 2002-06-28 | 00:00:00 | 32,72 | 33,85 | 32,63 | 32,88 | 14.443.200 | 2002-07-01 | 00:00:00 | 32,80 | 32,90 | 30,12 | 30,30 | 20.884.000 | 2002-07-02 | 00:00:00 | 29,15 | 30,02 | 27,60 | 27,92 | 28.811.200 | 2002-07-03 | 00:00:00 | 28,06 | 29,25 | 26,90 | 29,24 | 17.604.800 | 2002-07-05 | 00:00:00 | 29,73 | 30,97 | 29,70 | 30,89 | 6.187.600 | 2002-07-08 | 00:00:00 | 30,93 | 32,20 | 30,35 | 30,45 | 13.161.200 | 2002-07-09 | 00:00:00 | 30,63 | 31,14 | 29,35 | 29,59 | 10.392.000 | 2002-07-10 | 00:00:00 | 29,46 | 29,76 | 26,40 | 26,55 | 23.295.200 | 2002-07-11 | 00:00:00 | 26,60 | 28,81 | 26,08 | 28,55 | 22.618.000 | 2002-07-12 | 00:00:00 | 29,05 | 29,64 | 27,06 | 28,98 | 18.860.400 | 2002-07-15 | 00:00:00 | 29,00 | 29,44 | 26,89 | 29,44 | 14.037.200 | 2002-07-16 | 00:00:00 | 28,99 | 31,73 | 28,98 | 31,52 | 17.780.400 | 2002-07-17 | 00:00:00 | 32,26 | 34,65 | 32,25 | 34,47 | 28.278.800 | 2002-07-18 | 00:00:00 | 34,35 | 34,50 | 32,62 | 32,90 | 21.167.600 | 2002-07-19 | 00:00:00 | 32,65 | 32,66 | 31,21 | 31,76 | 16.361.600 | 2002-07-22 | 00:00:00 | 31,67 | 33,00 | 29,40 | 30,65 | 18.614.800 | 2002-07-23 | 00:00:00 | 30,86 | 30,90 | 29,00 | 29,05 | 21.235.200 | 2002-07-24 | 00:00:00 | 28,53 | 30,93 | 27,41 | 30,40 | 29.492.400 | 2002-07-25 | 00:00:00 | 31,49 | 31,51 | 27,36 | 29,05 | 50.122.800 | 2002-07-26 | 00:00:00 | 28,74 | 28,85 | 27,53 | 28,14 | 22.962.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|