(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-18 | 00:00:00 | 37,40 | 38,45 | 37,15 | 38,32 | 7.027.400 | | 2004-10-19 | 00:00:00 | 38,31 | 38,69 | 36,99 | 37,26 | 9.182.800 | | 2004-10-20 | 00:00:00 | 37,33 | 38,06 | 36,76 | 37,81 | 6.912.600 | | 2004-10-21 | 00:00:00 | 37,54 | 38,00 | 36,11 | 36,68 | 13.366.400 | | 2004-10-22 | 00:00:00 | 34,60 | 34,74 | 32,61 | 33,25 | 35.099.400 | | 2004-10-25 | 00:00:00 | 33,17 | 33,32 | 32,07 | 32,94 | 12.749.000 | | 2004-10-26 | 00:00:00 | 33,23 | 34,33 | 32,95 | 34,02 | 11.589.800 | | 2004-10-27 | 00:00:00 | 33,98 | 35,32 | 33,85 | 34,94 | 9.907.600 | | 2004-10-28 | 00:00:00 | 34,98 | 35,49 | 34,43 | 35,03 | 7.437.800 | | 2004-10-29 | 00:00:00 | 35,02 | 35,62 | 34,17 | 34,63 | 6.659.400 | | 2004-11-01 | 00:00:00 | 35,11 | 35,40 | 34,52 | 35,35 | 8.288.000 | | 2004-11-02 | 00:00:00 | 35,40 | 36,31 | 34,97 | 35,28 | 8.778.000 | | 2004-11-03 | 00:00:00 | 36,26 | 37,19 | 36,10 | 36,51 | 12.882.200 | | 2004-11-04 | 00:00:00 | 36,30 | 37,37 | 36,10 | 37,20 | 6.274.000 | | 2004-11-05 | 00:00:00 | 37,30 | 38,02 | 36,88 | 37,42 | 7.544.800 | | 2004-11-08 | 00:00:00 | 37,15 | 37,69 | 36,47 | 36,82 | 5.788.000 | | 2004-11-09 | 00:00:00 | 36,90 | 37,39 | 36,65 | 36,77 | 4.230.200 | | 2004-11-10 | 00:00:00 | 36,01 | 37,12 | 35,99 | 36,50 | 6.957.000 | | 2004-11-11 | 00:00:00 | 36,99 | 37,43 | 36,54 | 37,19 | 4.544.400 | | 2004-11-12 | 00:00:00 | 37,38 | 37,87 | 36,57 | 36,94 | 5.172.600 | | 2004-11-15 | 00:00:00 | 36,86 | 37,00 | 35,69 | 35,92 | 6.562.200 | | 2004-11-16 | 00:00:00 | 35,98 | 36,10 | 35,06 | 35,16 | 6.831.400 | | 2004-11-17 | 00:00:00 | 35,33 | 35,41 | 34,27 | 34,47 | 8.889.000 | | 2004-11-18 | 00:00:00 | 34,70 | 35,85 | 34,34 | 35,47 | 6.624.800 | | 2004-11-19 | 00:00:00 | 35,40 | 35,60 | 34,05 | 34,35 | 8.455.000 | | 2004-11-22 | 00:00:00 | 34,58 | 34,92 | 33,50 | 34,60 | 6.242.400 | | 2004-11-23 | 00:00:00 | 34,65 | 34,77 | 34,15 | 34,48 | 4.399.200 | | 2004-11-24 | 00:00:00 | 34,76 | 35,45 | 34,33 | 34,60 | 5.349.000 | | 2004-11-26 | 00:00:00 | 35,05 | 35,14 | 34,50 | 34,51 | 1.501.400 | | 2004-11-29 | 00:00:00 | 34,56 | 34,95 | 33,90 | 34,16 | 7.127.000 | | 2004-11-30 | 00:00:00 | 34,16 | 34,51 | 33,77 | 34,46 | 6.992.000 | | 2004-12-01 | 00:00:00 | 34,43 | 35,16 | 34,35 | 34,64 | 7.497.600 | | 2004-12-02 | 00:00:00 | 34,55 | 35,14 | 34,34 | 34,89 | 11.867.800 | | 2004-12-03 | 00:00:00 | 34,80 | 35,89 | 34,63 | 35,48 | 10.635.600 | | 2004-12-06 | 00:00:00 | 35,70 | 36,08 | 34,88 | 35,85 | 5.005.600 | | 2004-12-07 | 00:00:00 | 35,90 | 36,88 | 35,48 | 35,65 | 8.888.800 | | 2004-12-08 | 00:00:00 | 35,43 | 36,45 | 35,30 | 36,33 | 6.703.400 | | 2004-12-09 | 00:00:00 | 36,19 | 37,10 | 35,80 | 36,84 | 6.457.200 | | 2004-12-10 | 00:00:00 | 36,52 | 36,96 | 36,27 | 36,38 | 3.583.400 | | 2004-12-13 | 00:00:00 | 36,99 | 37,18 | 35,72 | 37,12 | 6.581.400 | | 2004-12-14 | 00:00:00 | 36,93 | 37,29 | 36,77 | 37,14 | 8.027.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
