(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 | 2003-07-11 | 00:00:00 | 58,45 | 59,75 | 58,42 | 59,28 | 8.628.800 | 2003-07-14 | 00:00:00 | 62,99 | 68,15 | 62,90 | 67,25 | 51.756.800 | 2003-07-15 | 00:00:00 | 67,75 | 70,61 | 67,02 | 69,11 | 43.815.600 | 2003-07-16 | 00:00:00 | 68,93 | 69,00 | 66,50 | 67,30 | 23.297.600 | 2003-07-17 | 00:00:00 | 66,49 | 68,07 | 64,76 | 65,29 | 18.647.200 | 2003-07-18 | 00:00:00 | 66,11 | 67,39 | 65,51 | 66,52 | 13.008.800 | 2003-07-21 | 00:00:00 | 66,40 | 66,88 | 64,81 | 65,70 | 11.115.200 | 2003-07-22 | 00:00:00 | 65,29 | 67,17 | 64,07 | 66,34 | 16.769.200 | 2003-07-23 | 00:00:00 | 66,85 | 67,68 | 65,06 | 66,10 | 16.139.600 | 2003-07-24 | 00:00:00 | 66,74 | 67,62 | 65,96 | 66,12 | 11.745.600 | 2003-07-25 | 00:00:00 | 66,28 | 68,27 | 65,88 | 68,20 | 9.205.200 | 2003-07-28 | 00:00:00 | 68,47 | 69,55 | 68,08 | 68,95 | 8.518.400 | 2003-07-29 | 00:00:00 | 69,50 | 70,00 | 67,24 | 69,99 | 12.735.600 | 2003-07-30 | 00:00:00 | 70,00 | 70,35 | 68,56 | 68,79 | 11.392.400 | 2003-07-31 | 00:00:00 | 68,75 | 69,69 | 67,55 | 68,23 | 14.481.600 | 2003-08-01 | 00:00:00 | 68,25 | 69,19 | 64,20 | 64,55 | 23.341.600 | 2003-08-04 | 00:00:00 | 64,72 | 66,00 | 63,12 | 65,21 | 13.745.600 | 2003-08-05 | 00:00:00 | 65,30 | 65,73 | 61,47 | 61,92 | 16.730.000 | 2003-08-06 | 00:00:00 | 62,04 | 62,92 | 60,35 | 61,39 | 24.223.200 | 2003-08-07 | 00:00:00 | 61,33 | 64,05 | 61,33 | 62,63 | 16.843.200 | 2003-08-08 | 00:00:00 | 62,00 | 63,75 | 61,63 | 62,25 | 13.440.800 | 2003-08-11 | 00:00:00 | 62,44 | 63,87 | 62,15 | 63,22 | 8.404.400 | 2003-08-12 | 00:00:00 | 63,43 | 64,10 | 61,95 | 63,84 | 12.582.000 | 2003-08-13 | 00:00:00 | 63,99 | 64,49 | 62,27 | 62,64 | 10.794.400 | 2003-08-14 | 00:00:00 | 62,57 | 62,82 | 61,44 | 62,09 | 11.646.800 | 2003-08-15 | 00:00:00 | 62,77 | 62,84 | 61,80 | 62,32 | 4.337.600 | 2003-08-18 | 00:00:00 | 62,29 | 63,90 | 62,06 | 63,54 | 13.567.200 | 2003-08-19 | 00:00:00 | 64,00 | 65,44 | 63,60 | 65,32 | 12.358.000 | 2003-08-20 | 00:00:00 | 65,15 | 65,25 | 64,09 | 64,64 | 9.495.600 | 2003-08-21 | 00:00:00 | 64,75 | 66,66 | 64,65 | 66,47 | 15.387.600 | 2003-08-22 | 00:00:00 | 66,85 | 67,04 | 64,00 | 64,16 | 10.495.600 | 2003-08-25 | 00:00:00 | 64,00 | 64,90 | 63,65 | 64,42 | 6.202.000 | 2003-08-26 | 00:00:00 | 63,55 | 64,46 | 62,60 | 64,02 | 8.966.400 | 2003-08-27 | 00:00:00 | 64,20 | 64,61 | 63,35 | 63,97 | 6.767.200 | 2003-08-28 | 00:00:00 | 64,65 | 66,22 | 63,18 | 66,21 | 9.716.000 | 2003-08-29 | 00:00:00 | 66,08 | 66,94 | 66,06 | 66,68 | 7.153.600 | 2003-09-02 | 00:00:00 | 66,70 | 67,69 | 65,36 | 67,69 | 10.785.600 | 2003-09-03 | 00:00:00 | 67,84 | 68,31 | 64,78 | 65,63 | 14.582.800 | 2003-09-04 | 00:00:00 | 65,75 | 67,48 | 65,50 | 67,33 | 10.329.600 | 2003-09-05 | 00:00:00 | 67,05 | 67,66 | 65,92 | 66,86 | 11.176.400 | 2003-09-08 | 00:00:00 | 66,90 | 69,50 | 66,58 | 69,23 | 13.346.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|