(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-24 | 00:00:00 | 33,00 | 33,86 | 32,36 | 33,09 | 16.999.600 | | 2002-09-25 | 00:00:00 | 33,40 | 34,50 | 33,35 | 34,30 | 15.301.600 | | 2002-09-26 | 00:00:00 | 34,26 | 34,96 | 32,81 | 33,81 | 16.792.400 | | 2002-09-27 | 00:00:00 | 33,80 | 34,81 | 33,35 | 33,56 | 18.599.200 | | 2002-09-30 | 00:00:00 | 33,14 | 34,00 | 32,70 | 33,53 | 13.513.600 | | 2002-10-01 | 00:00:00 | 33,18 | 34,83 | 32,70 | 34,77 | 11.975.600 | | 2002-10-02 | 00:00:00 | 34,60 | 35,15 | 32,50 | 32,95 | 15.507.200 | | 2002-10-03 | 00:00:00 | 32,96 | 33,30 | 32,02 | 32,03 | 16.225.200 | | 2002-10-04 | 00:00:00 | 32,29 | 32,85 | 30,61 | 30,85 | 13.859.600 | | 2002-10-07 | 00:00:00 | 30,81 | 32,65 | 30,80 | 31,97 | 17.894.000 | | 2002-10-08 | 00:00:00 | 32,16 | 33,14 | 31,50 | 31,86 | 13.035.600 | | 2002-10-09 | 00:00:00 | 31,87 | 33,75 | 31,40 | 32,79 | 15.675.600 | | 2002-10-10 | 00:00:00 | 32,40 | 34,59 | 32,17 | 34,33 | 16.735.600 | | 2002-10-11 | 00:00:00 | 34,88 | 34,97 | 33,22 | 33,56 | 14.906.000 | | 2002-10-14 | 00:00:00 | 33,40 | 35,32 | 33,05 | 35,29 | 11.422.000 | | 2002-10-15 | 00:00:00 | 35,66 | 36,50 | 33,73 | 34,00 | 21.581.200 | | 2002-10-16 | 00:00:00 | 33,70 | 34,83 | 33,25 | 34,10 | 17.997.600 | | 2002-10-17 | 00:00:00 | 34,47 | 35,00 | 34,20 | 34,78 | 13.750.800 | | 2002-10-18 | 00:00:00 | 34,25 | 34,83 | 33,60 | 34,25 | 9.160.800 | | 2002-10-21 | 00:00:00 | 34,28 | 34,73 | 33,54 | 34,59 | 9.583.600 | | 2002-10-22 | 00:00:00 | 34,36 | 35,29 | 34,10 | 35,09 | 15.357.600 | | 2002-10-23 | 00:00:00 | 35,23 | 35,43 | 33,71 | 34,50 | 12.017.600 | | 2002-10-24 | 00:00:00 | 34,65 | 34,81 | 32,45 | 32,49 | 13.416.000 | | 2002-10-25 | 00:00:00 | 32,70 | 34,33 | 32,70 | 34,28 | 9.560.800 | | 2002-10-28 | 00:00:00 | 34,25 | 34,75 | 33,67 | 33,90 | 11.377.600 | | 2002-10-29 | 00:00:00 | 34,15 | 34,45 | 33,06 | 33,87 | 11.104.800 | | 2002-10-30 | 00:00:00 | 33,93 | 35,32 | 33,93 | 34,60 | 13.609.200 | | 2002-10-31 | 00:00:00 | 34,64 | 35,20 | 34,37 | 34,74 | 11.597.600 | | 2002-11-01 | 00:00:00 | 35,90 | 36,53 | 34,75 | 36,50 | 22.226.800 | | 2002-11-04 | 00:00:00 | 36,80 | 37,08 | 36,12 | 36,55 | 10.817.200 | | 2002-11-05 | 00:00:00 | 36,39 | 36,79 | 35,20 | 36,56 | 12.159.200 | | 2002-11-06 | 00:00:00 | 36,77 | 38,33 | 36,62 | 38,29 | 16.820.800 | | 2002-11-07 | 00:00:00 | 38,03 | 38,75 | 37,08 | 37,40 | 12.067.200 | | 2002-11-08 | 00:00:00 | 37,41 | 37,42 | 35,19 | 35,65 | 16.884.400 | | 2002-11-11 | 00:00:00 | 35,67 | 36,61 | 35,28 | 35,64 | 9.505.200 | | 2002-11-12 | 00:00:00 | 35,80 | 36,25 | 35,07 | 35,86 | 9.165.600 | | 2002-11-13 | 00:00:00 | 35,70 | 35,99 | 34,77 | 35,66 | 13.025.200 | | 2002-11-14 | 00:00:00 | 35,88 | 37,60 | 35,62 | 37,58 | 11.312.800 | | 2002-11-15 | 00:00:00 | 36,37 | 37,19 | 35,67 | 36,15 | 13.795.200 | | 2002-11-18 | 00:00:00 | 36,32 | 36,58 | 35,36 | 35,77 | 9.503.600 | | 2002-11-19 | 00:00:00 | 35,20 | 36,00 | 35,02 | 35,55 | 9.094.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
