(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-03 | 00:00:00 | 54,72 | 55,36 | 53,90 | 54,96 | 14.021.200 | | 2003-11-04 | 00:00:00 | 54,93 | 55,58 | 53,37 | 53,66 | 20.398.400 | | 2003-11-05 | 00:00:00 | 53,51 | 53,79 | 52,25 | 52,60 | 21.916.000 | | 2003-11-06 | 00:00:00 | 52,63 | 54,25 | 52,23 | 53,90 | 17.226.800 | | 2003-11-07 | 00:00:00 | 54,07 | 54,60 | 53,18 | 53,41 | 14.138.400 | | 2003-11-10 | 00:00:00 | 53,46 | 53,55 | 51,79 | 52,08 | 11.558.800 | | 2003-11-11 | 00:00:00 | 52,32 | 52,65 | 51,66 | 52,15 | 15.849.200 | | 2003-11-12 | 00:00:00 | 52,55 | 54,49 | 52,40 | 54,20 | 14.446.000 | | 2003-11-13 | 00:00:00 | 53,62 | 55,81 | 53,60 | 55,04 | 16.001.600 | | 2003-11-14 | 00:00:00 | 54,90 | 55,59 | 53,70 | 54,26 | 15.312.000 | | 2003-11-17 | 00:00:00 | 53,72 | 54,97 | 53,30 | 54,71 | 9.305.600 | | 2003-11-18 | 00:00:00 | 54,83 | 55,82 | 53,91 | 53,96 | 10.932.400 | | 2003-11-19 | 00:00:00 | 54,13 | 55,45 | 53,90 | 54,72 | 14.433.600 | | 2003-11-20 | 00:00:00 | 54,65 | 56,83 | 54,15 | 55,63 | 17.635.600 | | 2003-11-21 | 00:00:00 | 55,65 | 57,05 | 55,45 | 56,80 | 13.956.800 | | 2003-11-24 | 00:00:00 | 57,00 | 59,39 | 56,80 | 59,34 | 16.741.200 | | 2003-11-25 | 00:00:00 | 59,38 | 59,42 | 57,89 | 58,27 | 14.765.600 | | 2003-11-26 | 00:00:00 | 58,56 | 59,01 | 57,36 | 58,75 | 11.316.000 | | 2003-11-28 | 00:00:00 | 58,86 | 58,98 | 58,27 | 58,68 | 3.075.600 | | 2003-12-01 | 00:00:00 | 58,69 | 60,21 | 58,69 | 60,17 | 12.762.000 | | 2003-12-02 | 00:00:00 | 60,07 | 61,36 | 59,82 | 59,83 | 14.068.000 | | 2003-12-03 | 00:00:00 | 59,50 | 60,90 | 58,32 | 58,63 | 13.347.600 | | 2003-12-04 | 00:00:00 | 58,95 | 59,40 | 57,12 | 58,66 | 17.468.800 | | 2003-12-05 | 00:00:00 | 58,45 | 58,92 | 57,50 | 57,60 | 15.680.400 | | 2003-12-08 | 00:00:00 | 57,48 | 58,25 | 56,35 | 57,26 | 10.880.000 | | 2003-12-09 | 00:00:00 | 57,37 | 57,86 | 56,35 | 56,71 | 9.785.600 | | 2003-12-10 | 00:00:00 | 56,24 | 56,75 | 55,28 | 55,98 | 11.907.200 | | 2003-12-11 | 00:00:00 | 55,50 | 56,36 | 55,42 | 56,02 | 14.297.200 | | 2003-12-12 | 00:00:00 | 56,49 | 56,49 | 55,20 | 56,02 | 7.478.800 | | 2003-12-15 | 00:00:00 | 56,56 | 57,84 | 55,95 | 56,08 | 11.642.400 | | 2003-12-16 | 00:00:00 | 56,11 | 56,94 | 55,25 | 56,36 | 12.718.400 | | 2003-12-17 | 00:00:00 | 55,99 | 57,70 | 55,60 | 57,06 | 10.357.600 | | 2003-12-18 | 00:00:00 | 57,56 | 59,16 | 57,50 | 58,75 | 17.423.200 | | 2003-12-19 | 00:00:00 | 59,25 | 59,65 | 58,53 | 59,40 | 15.078.400 | | 2003-12-22 | 00:00:00 | 59,17 | 59,88 | 58,99 | 59,62 | 7.990.000 | | 2003-12-23 | 00:00:00 | 59,72 | 60,48 | 58,55 | 59,47 | 13.623.600 | | 2003-12-24 | 00:00:00 | 59,30 | 59,70 | 58,98 | 59,14 | 2.695.600 | | 2003-12-26 | 00:00:00 | 58,99 | 59,46 | 58,69 | 58,95 | 2.786.000 | | 2003-12-29 | 00:00:00 | 58,71 | 59,10 | 58,41 | 58,60 | 10.865.600 | | 2003-12-30 | 00:00:00 | 58,61 | 59,00 | 57,75 | 58,14 | 8.081.600 | | 2003-12-31 | 00:00:00 | 58,36 | 58,81 | 57,82 | 58,28 | 7.457.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
