(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-14 | 00:00:00 | 36,93 | 37,29 | 36,77 | 37,14 | 8.027.600 | | 2004-12-15 | 00:00:00 | 37,08 | 37,27 | 35,96 | 36,17 | 5.664.000 | | 2004-12-16 | 00:00:00 | 36,40 | 36,40 | 35,35 | 35,61 | 5.766.400 | | 2004-12-17 | 00:00:00 | 35,95 | 36,20 | 34,82 | 34,85 | 8.320.200 | | 2004-12-20 | 00:00:00 | 35,47 | 36,35 | 34,95 | 35,01 | 8.130.600 | | 2004-12-21 | 00:00:00 | 35,13 | 35,50 | 34,13 | 35,03 | 10.618.800 | | 2004-12-22 | 00:00:00 | 34,32 | 35,13 | 33,85 | 34,58 | 7.575.400 | | 2004-12-23 | 00:00:00 | 34,54 | 34,74 | 34,04 | 34,31 | 5.291.200 | | 2004-12-27 | 00:00:00 | 34,58 | 34,68 | 33,51 | 34,26 | 5.188.800 | | 2004-12-28 | 00:00:00 | 34,54 | 35,52 | 34,28 | 35,23 | 6.719.400 | | 2004-12-29 | 00:00:00 | 35,24 | 35,71 | 34,97 | 35,46 | 5.725.000 | | 2004-12-30 | 00:00:00 | 35,65 | 35,65 | 35,03 | 35,17 | 2.742.600 | | 2004-12-31 | 00:00:00 | 35,15 | 35,41 | 34,70 | 34,99 | 4.083.200 | | 2005-01-03 | 00:00:00 | 35,54 | 35,54 | 34,00 | 34,73 | 6.157.800 | | 2005-01-04 | 00:00:00 | 35,22 | 35,34 | 33,46 | 33,88 | 9.979.000 | | 2005-01-05 | 00:00:00 | 33,49 | 33,77 | 31,95 | 33,41 | 21.649.000 | | 2005-01-06 | 00:00:00 | 33,70 | 34,17 | 33,58 | 33,62 | 7.840.800 | | 2005-01-07 | 00:00:00 | 33,89 | 33,90 | 33,35 | 33,55 | 7.289.600 | | 2005-01-10 | 00:00:00 | 33,54 | 34,21 | 33,31 | 33,56 | 7.475.600 | | 2005-01-11 | 00:00:00 | 33,34 | 33,50 | 32,70 | 32,80 | 8.611.800 | | 2005-01-12 | 00:00:00 | 32,84 | 33,18 | 32,52 | 33,14 | 9.003.000 | | 2005-01-13 | 00:00:00 | 32,91 | 33,04 | 32,36 | 32,51 | 7.556.400 | | 2005-01-14 | 00:00:00 | 32,50 | 32,96 | 32,46 | 32,67 | 4.141.200 | | 2005-01-18 | 00:00:00 | 32,76 | 33,90 | 32,30 | 33,51 | 5.553.800 | | 2005-01-19 | 00:00:00 | 33,68 | 34,13 | 33,26 | 33,30 | 7.386.200 | | 2005-01-20 | 00:00:00 | 33,65 | 34,07 | 33,30 | 33,45 | 8.508.400 | | 2005-01-21 | 00:00:00 | 33,52 | 34,13 | 32,80 | 32,89 | 7.661.400 | | 2005-01-24 | 00:00:00 | 33,68 | 34,00 | 32,04 | 32,26 | 10.616.400 | | 2005-01-25 | 00:00:00 | 32,35 | 32,87 | 31,36 | 32,02 | 10.762.600 | | 2005-01-26 | 00:00:00 | 32,15 | 33,27 | 32,00 | 33,17 | 7.261.600 | | 2005-01-27 | 00:00:00 | 32,93 | 33,48 | 32,16 | 32,59 | 9.523.400 | | 2005-01-28 | 00:00:00 | 33,51 | 33,60 | 32,10 | 32,51 | 15.373.200 | | 2005-01-31 | 00:00:00 | 33,00 | 33,37 | 32,80 | 33,10 | 7.362.000 | | 2005-02-01 | 00:00:00 | 33,02 | 33,53 | 32,34 | 33,46 | 11.264.000 | | 2005-02-02 | 00:00:00 | 33,46 | 33,74 | 32,53 | 32,65 | 8.385.000 | | 2005-02-03 | 00:00:00 | 32,85 | 32,93 | 32,02 | 32,28 | 8.400.000 | | 2005-02-04 | 00:00:00 | 32,38 | 33,35 | 32,29 | 33,26 | 8.940.800 | | 2005-02-07 | 00:00:00 | 33,39 | 33,52 | 32,48 | 32,52 | 8.166.600 | | 2005-02-08 | 00:00:00 | 32,56 | 32,69 | 31,91 | 32,17 | 8.890.000 | | 2005-02-09 | 00:00:00 | 32,18 | 32,60 | 31,09 | 31,34 | 10.571.600 | | 2005-02-10 | 00:00:00 | 31,60 | 31,60 | 30,39 | 31,04 | 11.681.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
