(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 | | 2005-11-25 | 00:00:00 | 53,95 | 54,23 | 53,13 | 54,23 | 1.903.200 | | 2005-11-28 | 00:00:00 | 54,08 | 54,20 | 51,87 | 52,12 | 6.830.400 | | 2005-11-29 | 00:00:00 | 52,60 | 52,83 | 51,59 | 51,60 | 6.168.000 | | 2005-11-30 | 00:00:00 | 51,45 | 51,89 | 50,69 | 50,69 | 9.459.000 | | 2005-12-01 | 00:00:00 | 51,14 | 53,39 | 50,73 | 52,99 | 9.931.000 | | 2005-12-02 | 00:00:00 | 52,88 | 53,63 | 52,73 | 53,58 | 6.508.400 | | 2005-12-05 | 00:00:00 | 53,85 | 54,63 | 53,83 | 54,39 | 8.258.600 | | 2005-12-06 | 00:00:00 | 54,48 | 55,00 | 53,30 | 53,36 | 5.617.200 | | 2005-12-07 | 00:00:00 | 53,27 | 53,76 | 51,73 | 52,49 | 6.744.200 | | 2005-12-08 | 00:00:00 | 52,63 | 52,95 | 51,75 | 52,62 | 5.837.800 | | 2005-12-09 | 00:00:00 | 52,85 | 53,17 | 51,90 | 51,98 | 4.131.200 | | 2005-12-12 | 00:00:00 | 51,95 | 52,53 | 51,09 | 51,68 | 5.671.200 | | 2005-12-13 | 00:00:00 | 51,33 | 54,25 | 51,33 | 53,95 | 13.695.800 | | 2005-12-14 | 00:00:00 | 54,00 | 54,10 | 51,92 | 52,10 | 8.989.600 | | 2005-12-15 | 00:00:00 | 53,10 | 53,24 | 51,60 | 52,60 | 7.124.600 | | 2005-12-16 | 00:00:00 | 52,73 | 52,76 | 50,56 | 50,69 | 12.338.800 | | 2005-12-19 | 00:00:00 | 51,31 | 51,70 | 50,13 | 50,58 | 6.978.000 | | 2005-12-20 | 00:00:00 | 50,70 | 51,68 | 50,48 | 51,62 | 6.385.000 | | 2005-12-21 | 00:00:00 | 51,90 | 54,11 | 51,78 | 54,07 | 9.457.800 | | 2005-12-22 | 00:00:00 | 53,19 | 55,40 | 53,12 | 55,40 | 7.285.200 | | 2005-12-23 | 00:00:00 | 55,50 | 55,75 | 54,15 | 54,56 | 3.609.000 | | 2005-12-27 | 00:00:00 | 55,00 | 55,40 | 53,92 | 54,18 | 3.579.600 | | 2005-12-28 | 00:00:00 | 54,54 | 54,54 | 53,00 | 53,44 | 4.215.800 | | 2005-12-29 | 00:00:00 | 53,30 | 53,55 | 52,57 | 52,84 | 3.310.200 | | 2005-12-30 | 00:00:00 | 52,50 | 53,50 | 52,13 | 52,57 | 4.162.800 | | 2006-01-03 | 00:00:00 | 53,00 | 55,33 | 52,48 | 54,70 | 8.614.200 | | 2006-01-04 | 00:00:00 | 54,83 | 55,97 | 54,61 | 55,45 | 8.672.200 | | 2006-01-05 | 00:00:00 | 56,44 | 57,26 | 56,00 | 56,62 | 8.991.400 | | 2006-01-06 | 00:00:00 | 57,10 | 57,65 | 56,64 | 57,03 | 7.445.800 | | 2006-01-09 | 00:00:00 | 58,93 | 58,93 | 57,56 | 57,91 | 8.082.000 | | 2006-01-10 | 00:00:00 | 57,95 | 58,05 | 56,30 | 57,09 | 8.008.600 | | 2006-01-11 | 00:00:00 | 57,25 | 57,60 | 56,74 | 56,93 | 6.002.600 | | 2006-01-12 | 00:00:00 | 57,36 | 58,46 | 56,50 | 58,44 | 8.582.000 | | 2006-01-13 | 00:00:00 | 58,67 | 59,75 | 58,55 | 59,40 | 6.499.200 | | 2006-01-17 | 00:00:00 | 58,72 | 59,28 | 58,30 | 59,06 | 5.906.600 | | 2006-01-18 | 00:00:00 | 58,83 | 58,86 | 57,52 | 58,62 | 7.312.800 | | 2006-01-19 | 00:00:00 | 59,07 | 59,38 | 57,53 | 59,16 | 6.153.200 | | 2006-01-20 | 00:00:00 | 59,19 | 60,14 | 57,25 | 57,56 | 9.794.600 | | 2006-01-23 | 00:00:00 | 57,25 | 57,32 | 55,70 | 56,39 | 7.728.600 | | 2006-01-24 | 00:00:00 | 57,70 | 58,73 | 56,80 | 58,01 | 9.851.600 | | 2006-01-25 | 00:00:00 | 58,28 | 58,65 | 57,01 | 57,36 | 5.934.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
