(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 | | 2003-01-17 | 00:00:00 | 36,92 | 37,73 | 36,34 | 36,35 | 13.558.400 | | 2003-01-21 | 00:00:00 | 36,43 | 36,69 | 35,82 | 35,88 | 9.545.200 | | 2003-01-22 | 00:00:00 | 35,76 | 36,48 | 35,43 | 35,79 | 11.235.200 | | 2003-01-23 | 00:00:00 | 36,01 | 36,33 | 35,06 | 35,93 | 8.512.400 | | 2003-01-24 | 00:00:00 | 36,17 | 36,31 | 34,55 | 34,94 | 10.406.000 | | 2003-01-27 | 00:00:00 | 34,92 | 35,46 | 34,44 | 34,90 | 9.838.800 | | 2003-01-28 | 00:00:00 | 34,96 | 35,86 | 34,30 | 35,77 | 7.125.600 | | 2003-01-29 | 00:00:00 | 35,74 | 36,83 | 35,07 | 36,27 | 14.853.600 | | 2003-01-30 | 00:00:00 | 36,32 | 37,35 | 36,32 | 36,64 | 16.791.200 | | 2003-01-31 | 00:00:00 | 35,95 | 36,54 | 34,80 | 34,90 | 24.153.600 | | 2003-02-03 | 00:00:00 | 35,09 | 35,10 | 33,86 | 34,53 | 17.765.200 | | 2003-02-04 | 00:00:00 | 34,43 | 34,43 | 33,00 | 33,46 | 13.624.400 | | 2003-02-05 | 00:00:00 | 33,68 | 34,36 | 33,21 | 33,46 | 11.792.000 | | 2003-02-06 | 00:00:00 | 33,40 | 34,32 | 33,22 | 33,65 | 9.621.200 | | 2003-02-07 | 00:00:00 | 33,76 | 34,25 | 33,19 | 33,82 | 9.688.000 | | 2003-02-10 | 00:00:00 | 33,87 | 34,55 | 33,53 | 34,26 | 10.693.200 | | 2003-02-11 | 00:00:00 | 34,95 | 35,29 | 34,31 | 35,02 | 17.663.200 | | 2003-02-12 | 00:00:00 | 34,58 | 35,00 | 34,02 | 34,04 | 8.952.400 | | 2003-02-13 | 00:00:00 | 34,20 | 34,20 | 32,09 | 32,67 | 30.438.000 | | 2003-02-14 | 00:00:00 | 32,86 | 33,05 | 32,20 | 33,00 | 9.398.000 | | 2003-02-18 | 00:00:00 | 32,39 | 32,77 | 31,68 | 32,30 | 20.696.800 | | 2003-02-19 | 00:00:00 | 32,36 | 32,94 | 32,05 | 32,36 | 9.172.800 | | 2003-02-20 | 00:00:00 | 32,50 | 32,60 | 31,24 | 32,38 | 17.373.600 | | 2003-02-21 | 00:00:00 | 32,45 | 33,58 | 32,32 | 33,58 | 18.750.400 | | 2003-02-24 | 00:00:00 | 33,58 | 33,64 | 32,52 | 32,65 | 7.516.800 | | 2003-02-25 | 00:00:00 | 32,54 | 32,87 | 31,70 | 32,78 | 16.570.000 | | 2003-02-26 | 00:00:00 | 32,60 | 33,45 | 32,45 | 32,82 | 11.340.400 | | 2003-02-27 | 00:00:00 | 33,29 | 33,90 | 32,89 | 33,58 | 10.613.200 | | 2003-02-28 | 00:00:00 | 33,62 | 34,10 | 33,25 | 34,00 | 9.606.800 | | 2003-03-03 | 00:00:00 | 34,20 | 34,76 | 33,74 | 34,01 | 8.654.000 | | 2003-03-04 | 00:00:00 | 33,92 | 34,34 | 33,74 | 33,77 | 8.062.000 | | 2003-03-05 | 00:00:00 | 33,75 | 34,25 | 33,21 | 33,70 | 8.808.000 | | 2003-03-06 | 00:00:00 | 33,86 | 34,35 | 33,44 | 34,14 | 9.472.000 | | 2003-03-07 | 00:00:00 | 34,85 | 37,11 | 34,60 | 36,80 | 38.740.400 | | 2003-03-10 | 00:00:00 | 36,89 | 38,50 | 36,87 | 37,79 | 30.768.000 | | 2003-03-11 | 00:00:00 | 37,90 | 38,04 | 36,92 | 37,30 | 13.756.000 | | 2003-03-12 | 00:00:00 | 37,06 | 37,97 | 36,77 | 37,86 | 13.700.000 | | 2003-03-13 | 00:00:00 | 37,86 | 39,95 | 37,86 | 39,90 | 22.723.600 | | 2003-03-14 | 00:00:00 | 39,69 | 39,80 | 38,77 | 39,25 | 15.550.400 | | 2003-03-17 | 00:00:00 | 39,15 | 40,94 | 39,00 | 40,91 | 25.576.000 | | 2003-03-18 | 00:00:00 | 40,68 | 41,66 | 40,27 | 40,94 | 19.379.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
