(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-29 | 00:00:00 | 46,92 | 47,75 | 46,30 | 47,50 | 4.369.600 | | 2005-09-30 | 00:00:00 | 47,70 | 49,19 | 47,56 | 48,76 | 8.936.000 | | 2005-10-03 | 00:00:00 | 48,92 | 49,45 | 47,51 | 47,88 | 7.529.800 | | 2005-10-04 | 00:00:00 | 47,79 | 49,01 | 47,18 | 47,28 | 7.313.400 | | 2005-10-05 | 00:00:00 | 47,48 | 47,48 | 45,95 | 46,15 | 7.611.200 | | 2005-10-06 | 00:00:00 | 46,18 | 46,55 | 44,73 | 45,52 | 12.438.000 | | 2005-10-07 | 00:00:00 | 46,44 | 47,83 | 46,25 | 47,51 | 12.119.600 | | 2005-10-10 | 00:00:00 | 48,25 | 48,50 | 47,49 | 48,03 | 7.228.200 | | 2005-10-11 | 00:00:00 | 48,10 | 48,50 | 47,49 | 47,66 | 11.621.400 | | 2005-10-12 | 00:00:00 | 47,89 | 48,25 | 45,85 | 46,17 | 9.886.200 | | 2005-10-13 | 00:00:00 | 45,90 | 47,26 | 45,89 | 46,80 | 8.347.000 | | 2005-10-14 | 00:00:00 | 47,10 | 47,47 | 46,05 | 47,42 | 7.498.000 | | 2005-10-17 | 00:00:00 | 47,69 | 47,95 | 46,96 | 47,73 | 6.147.400 | | 2005-10-18 | 00:00:00 | 48,00 | 48,47 | 47,59 | 48,23 | 7.007.800 | | 2005-10-19 | 00:00:00 | 46,48 | 46,68 | 44,80 | 46,01 | 23.373.600 | | 2005-10-20 | 00:00:00 | 46,26 | 46,38 | 44,90 | 45,21 | 10.983.800 | | 2005-10-21 | 00:00:00 | 45,87 | 45,94 | 45,00 | 45,62 | 8.271.600 | | 2005-10-24 | 00:00:00 | 45,59 | 47,78 | 45,59 | 47,78 | 8.547.200 | | 2005-10-25 | 00:00:00 | 47,75 | 48,20 | 47,25 | 47,97 | 7.082.000 | | 2005-10-26 | 00:00:00 | 47,99 | 48,60 | 46,79 | 46,79 | 6.447.400 | | 2005-10-27 | 00:00:00 | 46,90 | 46,96 | 45,22 | 45,58 | 6.235.200 | | 2005-10-28 | 00:00:00 | 46,20 | 47,23 | 45,81 | 47,12 | 6.654.000 | | 2005-10-31 | 00:00:00 | 47,44 | 48,29 | 46,77 | 47,25 | 7.448.800 | | 2005-11-01 | 00:00:00 | 47,25 | 47,55 | 46,54 | 47,15 | 4.400.800 | | 2005-11-02 | 00:00:00 | 47,60 | 48,97 | 47,52 | 48,90 | 7.294.800 | | 2005-11-03 | 00:00:00 | 49,41 | 51,58 | 49,15 | 50,79 | 10.030.200 | | 2005-11-04 | 00:00:00 | 50,94 | 51,13 | 49,21 | 49,68 | 7.193.400 | | 2005-11-07 | 00:00:00 | 50,49 | 50,53 | 49,31 | 49,87 | 5.917.600 | | 2005-11-08 | 00:00:00 | 50,68 | 51,66 | 50,50 | 51,53 | 8.658.200 | | 2005-11-09 | 00:00:00 | 51,82 | 52,19 | 51,26 | 51,61 | 7.106.400 | | 2005-11-10 | 00:00:00 | 51,86 | 52,31 | 50,99 | 52,31 | 6.194.200 | | 2005-11-11 | 00:00:00 | 52,36 | 54,09 | 52,31 | 54,08 | 9.059.400 | | 2005-11-14 | 00:00:00 | 53,79 | 54,11 | 51,87 | 51,99 | 10.028.200 | | 2005-11-15 | 00:00:00 | 52,70 | 52,83 | 51,51 | 51,64 | 9.060.200 | | 2005-11-16 | 00:00:00 | 54,93 | 55,78 | 53,56 | 55,63 | 29.815.200 | | 2005-11-17 | 00:00:00 | 55,53 | 56,51 | 51,68 | 54,75 | 44.889.400 | | 2005-11-18 | 00:00:00 | 55,20 | 55,60 | 54,20 | 54,36 | 13.207.400 | | 2005-11-21 | 00:00:00 | 54,32 | 54,40 | 53,80 | 54,20 | 8.110.000 | | 2005-11-22 | 00:00:00 | 54,08 | 54,57 | 53,82 | 54,10 | 6.155.200 | | 2005-11-23 | 00:00:00 | 54,27 | 54,30 | 53,24 | 53,79 | 5.525.600 | | 2005-11-25 | 00:00:00 | 53,95 | 54,23 | 53,13 | 54,23 | 1.903.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
