(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 | 2003-09-08 | 00:00:00 | 66,90 | 69,50 | 66,58 | 69,23 | 13.346.400 | 2003-09-09 | 00:00:00 | 68,87 | 69,73 | 68,00 | 68,61 | 10.879.200 | 2003-09-10 | 00:00:00 | 68,50 | 69,70 | 65,50 | 66,13 | 12.483.200 | 2003-09-11 | 00:00:00 | 66,53 | 67,37 | 66,24 | 66,84 | 9.409.600 | 2003-09-12 | 00:00:00 | 66,73 | 67,18 | 65,17 | 67,15 | 10.544.400 | 2003-09-15 | 00:00:00 | 67,00 | 67,85 | 65,79 | 66,01 | 9.280.000 | 2003-09-16 | 00:00:00 | 63,65 | 63,80 | 60,71 | 61,86 | 56.835.600 | 2003-09-17 | 00:00:00 | 62,08 | 63,00 | 61,04 | 61,90 | 17.399.600 | 2003-09-18 | 00:00:00 | 61,80 | 62,39 | 61,14 | 62,25 | 12.857.600 | 2003-09-19 | 00:00:00 | 62,70 | 62,75 | 59,85 | 59,96 | 22.411.600 | 2003-09-22 | 00:00:00 | 59,40 | 59,50 | 57,50 | 57,71 | 26.556.800 | 2003-09-23 | 00:00:00 | 57,89 | 59,15 | 56,83 | 58,04 | 25.687.600 | 2003-09-24 | 00:00:00 | 57,86 | 58,08 | 55,40 | 56,18 | 27.437.200 | 2003-09-25 | 00:00:00 | 56,18 | 57,05 | 55,24 | 55,75 | 15.669.200 | 2003-09-26 | 00:00:00 | 55,47 | 56,37 | 55,08 | 55,42 | 15.458.400 | 2003-09-29 | 00:00:00 | 55,42 | 56,43 | 53,37 | 56,00 | 23.672.400 | 2003-09-30 | 00:00:00 | 55,71 | 57,19 | 55,61 | 56,04 | 22.833.600 | 2003-10-01 | 00:00:00 | 55,78 | 57,37 | 55,60 | 56,78 | 18.260.000 | 2003-10-02 | 00:00:00 | 58,30 | 59,49 | 58,00 | 58,89 | 21.509.200 | 2003-10-03 | 00:00:00 | 59,50 | 60,40 | 58,53 | 58,79 | 14.686.800 | 2003-10-06 | 00:00:00 | 59,10 | 59,70 | 58,04 | 59,07 | 7.330.400 | 2003-10-07 | 00:00:00 | 58,50 | 59,27 | 57,59 | 58,48 | 14.604.000 | 2003-10-08 | 00:00:00 | 60,00 | 60,14 | 58,30 | 59,43 | 18.903.200 | 2003-10-09 | 00:00:00 | 59,99 | 61,23 | 59,50 | 60,25 | 19.305.200 | 2003-10-10 | 00:00:00 | 60,15 | 61,15 | 59,74 | 60,24 | 10.742.000 | 2003-10-13 | 00:00:00 | 60,45 | 61,50 | 60,25 | 61,22 | 12.260.800 | 2003-10-14 | 00:00:00 | 61,31 | 61,60 | 60,28 | 61,40 | 11.196.400 | 2003-10-15 | 00:00:00 | 61,65 | 61,65 | 59,44 | 59,58 | 12.673.600 | 2003-10-16 | 00:00:00 | 59,48 | 60,16 | 58,81 | 59,51 | 8.465.200 | 2003-10-17 | 00:00:00 | 59,57 | 59,90 | 57,26 | 57,41 | 13.324.800 | 2003-10-20 | 00:00:00 | 57,52 | 58,82 | 57,11 | 58,40 | 14.812.800 | 2003-10-21 | 00:00:00 | 58,63 | 60,05 | 58,25 | 60,00 | 11.544.800 | 2003-10-22 | 00:00:00 | 59,55 | 59,65 | 57,31 | 58,33 | 10.506.800 | 2003-10-23 | 00:00:00 | 58,25 | 58,37 | 56,70 | 57,95 | 10.130.800 | 2003-10-24 | 00:00:00 | 57,50 | 58,50 | 56,81 | 58,41 | 9.021.200 | 2003-10-27 | 00:00:00 | 58,57 | 58,90 | 56,55 | 57,42 | 13.034.400 | 2003-10-28 | 00:00:00 | 57,91 | 59,46 | 57,80 | 59,46 | 26.258.400 | 2003-10-29 | 00:00:00 | 50,69 | 52,40 | 50,27 | 52,00 | 133.796.800 | 2003-10-30 | 00:00:00 | 54,30 | 55,10 | 53,60 | 54,34 | 44.013.600 | 2003-10-31 | 00:00:00 | 54,31 | 55,12 | 53,97 | 54,55 | 15.891.200 | 2003-11-03 | 00:00:00 | 54,72 | 55,36 | 53,90 | 54,96 | 14.021.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|