(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-31 | 00:00:00 | 58,36 | 58,81 | 57,82 | 58,28 | 7.457.600 | | 2004-01-02 | 00:00:00 | 58,39 | 59,24 | 57,99 | 58,02 | 10.826.000 | | 2004-01-05 | 00:00:00 | 58,09 | 58,81 | 58,00 | 58,16 | 10.398.800 | | 2004-01-06 | 00:00:00 | 57,80 | 58,61 | 57,66 | 57,94 | 8.309.600 | | 2004-01-07 | 00:00:00 | 58,47 | 62,43 | 57,86 | 62,34 | 23.837.600 | | 2004-01-08 | 00:00:00 | 62,67 | 62,69 | 60,42 | 61,34 | 19.248.400 | | 2004-01-09 | 00:00:00 | 60,78 | 63,90 | 60,78 | 62,38 | 18.061.600 | | 2004-01-12 | 00:00:00 | 62,48 | 63,49 | 61,12 | 62,85 | 13.350.800 | | 2004-01-13 | 00:00:00 | 62,46 | 62,86 | 60,62 | 61,42 | 13.742.800 | | 2004-01-14 | 00:00:00 | 61,85 | 62,43 | 60,63 | 61,03 | 10.160.800 | | 2004-01-15 | 00:00:00 | 60,74 | 62,25 | 60,60 | 61,95 | 13.124.000 | | 2004-01-16 | 00:00:00 | 61,94 | 63,87 | 61,80 | 63,39 | 13.731.200 | | 2004-01-20 | 00:00:00 | 63,33 | 63,75 | 62,43 | 63,55 | 11.035.600 | | 2004-01-21 | 00:00:00 | 63,54 | 66,38 | 63,40 | 65,37 | 21.457.600 | | 2004-01-22 | 00:00:00 | 66,35 | 66,50 | 64,60 | 65,20 | 13.083.600 | | 2004-01-23 | 00:00:00 | 65,46 | 66,17 | 65,14 | 65,75 | 12.306.800 | | 2004-01-26 | 00:00:00 | 65,15 | 65,50 | 64,04 | 64,53 | 18.777.200 | | 2004-01-27 | 00:00:00 | 64,31 | 64,42 | 61,06 | 61,06 | 29.130.400 | | 2004-01-28 | 00:00:00 | 61,35 | 62,99 | 59,93 | 61,02 | 22.797.200 | | 2004-01-29 | 00:00:00 | 61,40 | 61,86 | 60,33 | 60,69 | 14.321.200 | | 2004-01-30 | 00:00:00 | 54,57 | 55,80 | 53,10 | 54,81 | 82.560.000 | | 2004-02-02 | 00:00:00 | 55,15 | 57,00 | 54,87 | 56,27 | 24.190.800 | | 2004-02-03 | 00:00:00 | 56,73 | 57,02 | 56,05 | 56,21 | 14.085.200 | | 2004-02-04 | 00:00:00 | 56,12 | 56,69 | 55,61 | 56,20 | 15.570.000 | | 2004-02-05 | 00:00:00 | 56,70 | 56,72 | 55,36 | 56,00 | 14.301.600 | | 2004-02-06 | 00:00:00 | 56,00 | 56,70 | 55,94 | 56,56 | 7.889.200 | | 2004-02-09 | 00:00:00 | 56,53 | 59,00 | 56,30 | 57,72 | 13.254.000 | | 2004-02-10 | 00:00:00 | 57,95 | 57,95 | 57,10 | 57,37 | 10.858.800 | | 2004-02-11 | 00:00:00 | 57,50 | 58,69 | 56,52 | 58,60 | 10.775.200 | | 2004-02-12 | 00:00:00 | 58,42 | 59,68 | 58,17 | 59,16 | 13.267.200 | | 2004-02-13 | 00:00:00 | 59,67 | 59,70 | 58,01 | 58,30 | 9.861.600 | | 2004-02-17 | 00:00:00 | 58,70 | 58,80 | 57,38 | 58,21 | 8.060.400 | | 2004-02-18 | 00:00:00 | 58,28 | 59,00 | 57,29 | 57,58 | 9.643.600 | | 2004-02-19 | 00:00:00 | 57,75 | 58,09 | 55,50 | 55,74 | 10.642.800 | | 2004-02-20 | 00:00:00 | 55,90 | 56,50 | 54,79 | 55,66 | 11.404.000 | | 2004-02-23 | 00:00:00 | 55,44 | 55,75 | 54,10 | 54,31 | 11.704.800 | | 2004-02-24 | 00:00:00 | 54,17 | 54,51 | 53,26 | 54,11 | 10.700.000 | | 2004-02-25 | 00:00:00 | 54,04 | 55,48 | 53,83 | 54,76 | 9.751.600 | | 2004-02-26 | 00:00:00 | 54,65 | 55,17 | 54,19 | 54,59 | 11.426.400 | | 2004-02-27 | 00:00:00 | 54,74 | 55,29 | 54,05 | 54,27 | 13.447.600 | | 2004-03-01 | 00:00:00 | 54,55 | 55,14 | 53,32 | 54,82 | 11.807.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
