(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-25 | 00:00:00 | 58,28 | 58,65 | 57,01 | 57,36 | 5.934.000 | | 2006-01-26 | 00:00:00 | 58,00 | 59,00 | 57,45 | 58,91 | 6.410.200 | | 2006-01-27 | 00:00:00 | 59,00 | 60,00 | 58,05 | 59,74 | 8.079.200 | | 2006-01-30 | 00:00:00 | 60,00 | 60,02 | 57,40 | 57,90 | 14.003.400 | | 2006-01-31 | 00:00:00 | 57,90 | 61,29 | 57,60 | 60,87 | 22.991.400 | | 2006-02-01 | 00:00:00 | 60,84 | 61,67 | 59,56 | 61,51 | 16.335.400 | | 2006-02-02 | 00:00:00 | 60,27 | 61,07 | 59,95 | 60,71 | 11.141.000 | | 2006-02-03 | 00:00:00 | 60,14 | 61,50 | 59,90 | 60,70 | 8.881.200 | | 2006-02-06 | 00:00:00 | 60,87 | 60,89 | 59,45 | 60,02 | 6.970.400 | | 2006-02-07 | 00:00:00 | 60,19 | 60,73 | 59,62 | 60,34 | 6.811.800 | | 2006-02-08 | 00:00:00 | 60,45 | 60,74 | 59,01 | 59,38 | 7.886.000 | | 2006-02-09 | 00:00:00 | 59,34 | 59,77 | 57,38 | 58,33 | 14.102.400 | | 2006-02-10 | 00:00:00 | 58,30 | 59,35 | 57,68 | 59,10 | 9.679.000 | | 2006-02-13 | 00:00:00 | 59,10 | 59,61 | 58,50 | 59,18 | 5.828.200 | | 2006-02-14 | 00:00:00 | 59,37 | 60,43 | 58,70 | 60,29 | 7.932.400 | | 2006-02-15 | 00:00:00 | 60,41 | 61,19 | 59,96 | 61,19 | 6.445.200 | | 2006-02-16 | 00:00:00 | 61,20 | 61,87 | 60,99 | 61,50 | 7.832.600 | | 2006-02-17 | 00:00:00 | 61,50 | 62,23 | 61,01 | 61,46 | 5.859.200 | | 2006-02-21 | 00:00:00 | 61,96 | 61,96 | 59,38 | 59,98 | 8.279.200 | | 2006-02-22 | 00:00:00 | 60,15 | 62,07 | 59,91 | 61,87 | 7.547.600 | | 2006-02-23 | 00:00:00 | 61,90 | 62,60 | 60,95 | 61,28 | 5.765.000 | | 2006-02-24 | 00:00:00 | 61,41 | 61,99 | 60,21 | 61,66 | 4.433.800 | | 2006-02-27 | 00:00:00 | 62,05 | 63,97 | 61,85 | 63,67 | 7.499.600 | | 2006-02-28 | 00:00:00 | 63,28 | 63,57 | 61,90 | 62,27 | 6.843.000 | | 2006-03-01 | 00:00:00 | 62,35 | 62,49 | 60,87 | 61,05 | 9.118.000 | | 2006-03-02 | 00:00:00 | 60,80 | 61,64 | 60,71 | 61,29 | 5.168.800 | | 2006-03-03 | 00:00:00 | 60,78 | 61,28 | 60,09 | 60,09 | 6.314.600 | | 2006-03-06 | 00:00:00 | 60,20 | 60,37 | 58,85 | 59,50 | 5.535.000 | | 2006-03-07 | 00:00:00 | 59,30 | 59,77 | 58,59 | 59,09 | 4.956.200 | | 2006-03-08 | 00:00:00 | 59,17 | 61,30 | 58,40 | 60,78 | 7.530.000 | | 2006-03-09 | 00:00:00 | 61,15 | 61,53 | 60,40 | 60,57 | 6.133.600 | | 2006-03-10 | 00:00:00 | 59,00 | 61,50 | 59,00 | 61,09 | 4.831.800 | | 2006-03-13 | 00:00:00 | 61,50 | 61,92 | 60,84 | 61,49 | 4.793.400 | | 2006-03-14 | 00:00:00 | 61,40 | 62,95 | 61,10 | 62,87 | 7.217.800 | | 2006-03-15 | 00:00:00 | 62,87 | 63,75 | 62,50 | 63,74 | 5.951.200 | | 2006-03-16 | 00:00:00 | 64,22 | 64,66 | 62,78 | 62,89 | 11.127.600 | | 2006-03-17 | 00:00:00 | 62,68 | 63,71 | 62,68 | 63,31 | 7.907.400 | | 2006-03-20 | 00:00:00 | 64,00 | 64,00 | 62,08 | 63,02 | 5.403.600 | | 2006-03-21 | 00:00:00 | 62,20 | 64,05 | 62,05 | 62,30 | 6.362.200 | | 2006-03-22 | 00:00:00 | 62,08 | 62,89 | 61,52 | 62,70 | 6.186.600 | | 2006-03-23 | 00:00:00 | 62,62 | 62,72 | 61,32 | 62,02 | 4.241.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
