(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 | | 2005-02-10 | 00:00:00 | 31,60 | 31,60 | 30,39 | 31,04 | 11.681.600 | | 2005-02-11 | 00:00:00 | 31,23 | 33,11 | 30,49 | 32,80 | 12.799.200 | | 2005-02-14 | 00:00:00 | 32,43 | 33,13 | 32,42 | 33,02 | 6.270.000 | | 2005-02-15 | 00:00:00 | 33,05 | 33,86 | 32,87 | 33,06 | 8.322.600 | | 2005-02-16 | 00:00:00 | 33,22 | 33,76 | 33,08 | 33,62 | 7.773.000 | | 2005-02-17 | 00:00:00 | 33,75 | 34,12 | 33,41 | 33,73 | 8.113.800 | | 2005-02-18 | 00:00:00 | 33,72 | 33,95 | 32,98 | 33,55 | 7.172.600 | | 2005-02-22 | 00:00:00 | 33,05 | 33,53 | 32,81 | 33,15 | 9.403.000 | | 2005-02-23 | 00:00:00 | 33,48 | 34,04 | 33,29 | 33,95 | 7.655.600 | | 2005-02-24 | 00:00:00 | 34,04 | 35,14 | 33,83 | 34,97 | 11.496.600 | | 2005-02-25 | 00:00:00 | 34,88 | 35,57 | 34,51 | 35,56 | 10.740.000 | | 2005-02-28 | 00:00:00 | 35,48 | 35,65 | 34,40 | 34,55 | 14.111.400 | | 2005-03-01 | 00:00:00 | 34,70 | 35,00 | 34,17 | 34,24 | 6.378.800 | | 2005-03-02 | 00:00:00 | 34,11 | 36,25 | 33,88 | 35,18 | 12.455.200 | | 2005-03-03 | 00:00:00 | 35,31 | 35,62 | 34,50 | 35,14 | 7.671.600 | | 2005-03-04 | 00:00:00 | 35,56 | 35,69 | 34,68 | 34,86 | 6.738.600 | | 2005-03-07 | 00:00:00 | 35,05 | 35,75 | 34,86 | 35,09 | 4.705.400 | | 2005-03-08 | 00:00:00 | 35,23 | 36,06 | 34,90 | 35,19 | 7.517.400 | | 2005-03-09 | 00:00:00 | 35,20 | 35,48 | 34,82 | 35,17 | 6.433.600 | | 2005-03-10 | 00:00:00 | 35,20 | 35,39 | 34,47 | 35,07 | 7.249.400 | | 2005-03-11 | 00:00:00 | 34,94 | 35,25 | 34,00 | 34,57 | 7.051.600 | | 2005-03-14 | 00:00:00 | 34,70 | 35,78 | 34,45 | 35,70 | 7.434.000 | | 2005-03-15 | 00:00:00 | 35,87 | 35,92 | 34,75 | 35,03 | 7.728.600 | | 2005-03-16 | 00:00:00 | 34,60 | 35,40 | 34,60 | 35,01 | 6.327.600 | | 2005-03-17 | 00:00:00 | 34,92 | 35,59 | 34,80 | 35,25 | 6.122.000 | | 2005-03-18 | 00:00:00 | 35,48 | 35,54 | 34,95 | 35,40 | 7.551.800 | | 2005-03-21 | 00:00:00 | 35,51 | 35,52 | 34,63 | 35,11 | 5.701.800 | | 2005-03-22 | 00:00:00 | 35,09 | 35,60 | 34,83 | 34,89 | 7.966.000 | | 2005-03-23 | 00:00:00 | 34,95 | 36,07 | 34,80 | 35,96 | 8.483.600 | | 2005-03-24 | 00:00:00 | 36,10 | 36,38 | 35,33 | 35,37 | 5.382.800 | | 2005-03-28 | 00:00:00 | 35,52 | 36,07 | 35,16 | 35,17 | 5.413.600 | | 2005-03-29 | 00:00:00 | 35,09 | 35,39 | 34,78 | 34,98 | 6.723.800 | | 2005-03-30 | 00:00:00 | 35,15 | 36,00 | 35,15 | 35,86 | 5.982.000 | | 2005-03-31 | 00:00:00 | 35,90 | 36,23 | 35,42 | 35,80 | 6.223.400 | | 2005-04-01 | 00:00:00 | 35,96 | 36,36 | 34,91 | 35,33 | 7.182.200 | | 2005-04-04 | 00:00:00 | 35,28 | 35,54 | 34,75 | 35,21 | 5.419.800 | | 2005-04-05 | 00:00:00 | 35,51 | 36,10 | 35,35 | 35,98 | 4.792.200 | | 2005-04-06 | 00:00:00 | 36,30 | 37,23 | 36,20 | 36,63 | 7.043.000 | | 2005-04-07 | 00:00:00 | 36,62 | 38,00 | 36,52 | 37,86 | 7.221.400 | | 2005-04-08 | 00:00:00 | 37,94 | 38,30 | 36,78 | 37,12 | 6.145.800 | | 2005-04-11 | 00:00:00 | 37,36 | 37,52 | 36,81 | 36,96 | 3.929.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
