(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 | | 2004-08-20 | 00:00:00 | 65,07 | 66,36 | 64,80 | 66,21 | 17.647.600 | | 2004-08-23 | 00:00:00 | 66,40 | 66,54 | 64,64 | 64,95 | 11.129.200 | | 2004-08-24 | 00:00:00 | 65,20 | 65,75 | 64,38 | 64,79 | 10.109.600 | | 2004-08-25 | 00:00:00 | 64,88 | 67,09 | 64,69 | 66,82 | 12.135.600 | | 2004-08-26 | 00:00:00 | 69,76 | 70,60 | 68,50 | 69,24 | 37.235.600 | | 2004-08-27 | 00:00:00 | 68,94 | 70,76 | 68,89 | 69,39 | 10.430.400 | | 2004-08-30 | 00:00:00 | 69,66 | 69,80 | 68,16 | 68,18 | 7.857.200 | | 2004-08-31 | 00:00:00 | 68,43 | 69,13 | 67,37 | 69,13 | 8.343.200 | | 2004-09-01 | 00:00:00 | 69,31 | 71,02 | 69,24 | 71,00 | 16.516.400 | | 2004-09-02 | 00:00:00 | 70,72 | 71,78 | 70,58 | 71,30 | 12.384.800 | | 2004-09-03 | 00:00:00 | 71,27 | 71,85 | 70,20 | 70,32 | 6.714.400 | | 2004-09-07 | 00:00:00 | 35,82 | 36,12 | 33,97 | 34,58 | 8.964.000 | | 2004-09-08 | 00:00:00 | 34,55 | 35,17 | 33,88 | 34,07 | 6.107.000 | | 2004-09-09 | 00:00:00 | 34,49 | 34,97 | 33,94 | 34,85 | 7.118.200 | | 2004-09-10 | 00:00:00 | 34,95 | 35,53 | 34,56 | 35,49 | 6.223.400 | | 2004-09-13 | 00:00:00 | 35,51 | 36,04 | 35,20 | 35,73 | 7.475.400 | | 2004-09-14 | 00:00:00 | 35,73 | 36,10 | 35,62 | 35,69 | 4.655.200 | | 2004-09-15 | 00:00:00 | 35,65 | 35,96 | 34,84 | 35,46 | 5.913.200 | | 2004-09-16 | 00:00:00 | 35,44 | 36,22 | 35,44 | 35,84 | 5.092.400 | | 2004-09-17 | 00:00:00 | 36,10 | 37,00 | 35,94 | 36,89 | 11.966.200 | | 2004-09-20 | 00:00:00 | 36,81 | 37,30 | 36,20 | 36,68 | 6.089.000 | | 2004-09-21 | 00:00:00 | 37,26 | 37,48 | 36,32 | 37,36 | 7.451.800 | | 2004-09-22 | 00:00:00 | 36,75 | 37,04 | 36,29 | 36,29 | 8.101.400 | | 2004-09-23 | 00:00:00 | 36,36 | 36,85 | 36,13 | 36,35 | 5.791.000 | | 2004-09-24 | 00:00:00 | 36,32 | 37,00 | 36,28 | 36,50 | 6.534.800 | | 2004-09-27 | 00:00:00 | 36,03 | 36,20 | 35,20 | 35,50 | 6.242.800 | | 2004-09-28 | 00:00:00 | 35,91 | 36,05 | 35,26 | 35,76 | 5.319.200 | | 2004-09-29 | 00:00:00 | 35,91 | 36,93 | 35,50 | 36,16 | 6.536.800 | | 2004-09-30 | 00:00:00 | 36,34 | 37,42 | 36,10 | 37,38 | 11.902.200 | | 2004-10-01 | 00:00:00 | 37,70 | 38,05 | 37,20 | 37,69 | 8.972.800 | | 2004-10-04 | 00:00:00 | 37,85 | 38,78 | 37,80 | 38,44 | 10.481.600 | | 2004-10-05 | 00:00:00 | 37,72 | 39,10 | 37,41 | 38,40 | 11.673.400 | | 2004-10-06 | 00:00:00 | 38,41 | 39,04 | 38,16 | 39,04 | 8.679.000 | | 2004-10-07 | 00:00:00 | 38,65 | 38,90 | 37,79 | 38,02 | 9.018.000 | | 2004-10-08 | 00:00:00 | 37,90 | 38,27 | 37,59 | 37,80 | 8.256.600 | | 2004-10-11 | 00:00:00 | 37,68 | 38,45 | 37,58 | 37,88 | 4.012.400 | | 2004-10-12 | 00:00:00 | 37,60 | 38,46 | 36,90 | 38,22 | 7.064.000 | | 2004-10-13 | 00:00:00 | 37,92 | 38,42 | 36,89 | 37,55 | 6.655.600 | | 2004-10-14 | 00:00:00 | 37,51 | 38,05 | 36,90 | 37,41 | 6.621.200 | | 2004-10-15 | 00:00:00 | 37,89 | 37,91 | 36,50 | 37,49 | 8.631.200 | | 2004-10-18 | 00:00:00 | 37,40 | 38,45 | 37,15 | 38,32 | 7.027.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
