(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-19 | 00:00:00 | 35,20 | 36,00 | 35,02 | 35,55 | 9.094.000 | 2002-11-20 | 00:00:00 | 35,46 | 36,40 | 35,40 | 36,27 | 9.894.800 | 2002-11-21 | 00:00:00 | 36,26 | 38,14 | 36,26 | 37,88 | 12.215.600 | 2002-11-22 | 00:00:00 | 37,83 | 39,49 | 37,53 | 39,47 | 16.086.800 | 2002-11-25 | 00:00:00 | 39,40 | 40,00 | 39,21 | 39,71 | 11.849.200 | 2002-11-26 | 00:00:00 | 39,38 | 39,40 | 36,47 | 36,77 | 13.934.800 | 2002-11-27 | 00:00:00 | 37,06 | 39,61 | 37,02 | 38,97 | 11.941.600 | 2002-11-29 | 00:00:00 | 39,10 | 39,48 | 38,35 | 39,42 | 4.763.600 | 2002-12-02 | 00:00:00 | 39,19 | 39,90 | 37,60 | 38,19 | 13.220.000 | 2002-12-03 | 00:00:00 | 37,95 | 38,09 | 36,75 | 36,88 | 9.362.400 | 2002-12-04 | 00:00:00 | 35,79 | 37,74 | 35,50 | 37,61 | 20.098.000 | 2002-12-05 | 00:00:00 | 37,75 | 39,75 | 37,64 | 38,74 | 18.794.800 | 2002-12-06 | 00:00:00 | 38,56 | 39,48 | 38,29 | 39,15 | 9.437.600 | 2002-12-09 | 00:00:00 | 38,99 | 39,52 | 38,27 | 38,30 | 10.692.800 | 2002-12-10 | 00:00:00 | 38,60 | 38,75 | 37,13 | 37,58 | 15.347.600 | 2002-12-11 | 00:00:00 | 37,25 | 37,50 | 36,83 | 37,42 | 10.589.200 | 2002-12-12 | 00:00:00 | 37,48 | 37,87 | 36,58 | 37,38 | 21.334.000 | 2002-12-13 | 00:00:00 | 35,59 | 36,36 | 35,29 | 35,68 | 67.658.400 | 2002-12-16 | 00:00:00 | 35,75 | 36,85 | 35,15 | 36,40 | 25.661.600 | 2002-12-17 | 00:00:00 | 36,37 | 36,50 | 35,68 | 36,12 | 14.354.800 | 2002-12-18 | 00:00:00 | 36,50 | 36,53 | 35,44 | 35,95 | 13.846.800 | 2002-12-19 | 00:00:00 | 35,87 | 36,60 | 35,48 | 35,65 | 19.408.400 | 2002-12-20 | 00:00:00 | 35,80 | 36,28 | 35,42 | 35,73 | 13.756.400 | 2002-12-23 | 00:00:00 | 35,97 | 36,70 | 35,82 | 36,48 | 8.926.800 | 2002-12-24 | 00:00:00 | 36,40 | 36,70 | 35,92 | 36,05 | 3.044.400 | 2002-12-26 | 00:00:00 | 36,10 | 36,53 | 35,40 | 35,42 | 7.054.000 | 2002-12-27 | 00:00:00 | 35,42 | 35,53 | 34,44 | 34,57 | 8.096.800 | 2002-12-30 | 00:00:00 | 34,46 | 34,54 | 33,69 | 34,01 | 13.737.200 | 2002-12-31 | 00:00:00 | 34,20 | 35,01 | 33,69 | 34,00 | 8.390.000 | 2003-01-02 | 00:00:00 | 34,00 | 35,00 | 33,97 | 34,89 | 10.591.600 | 2003-01-03 | 00:00:00 | 34,85 | 35,74 | 34,76 | 35,51 | 9.844.400 | 2003-01-06 | 00:00:00 | 35,49 | 36,75 | 35,34 | 36,50 | 13.106.400 | 2003-01-07 | 00:00:00 | 36,41 | 36,70 | 35,56 | 36,36 | 11.283.600 | 2003-01-08 | 00:00:00 | 36,70 | 36,71 | 34,73 | 34,76 | 11.196.800 | 2003-01-09 | 00:00:00 | 35,02 | 36,19 | 35,00 | 35,83 | 9.322.000 | 2003-01-10 | 00:00:00 | 35,68 | 37,05 | 35,07 | 37,02 | 9.656.800 | 2003-01-13 | 00:00:00 | 37,24 | 37,77 | 36,98 | 37,69 | 8.197.200 | 2003-01-14 | 00:00:00 | 37,59 | 38,01 | 36,82 | 37,88 | 8.380.000 | 2003-01-15 | 00:00:00 | 37,87 | 38,15 | 36,35 | 37,05 | 8.348.000 | 2003-01-16 | 00:00:00 | 37,16 | 38,38 | 37,14 | 38,00 | 12.849.600 | 2003-01-17 | 00:00:00 | 36,92 | 37,73 | 36,34 | 36,35 | 13.558.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|