(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-23 | 00:00:00 | 62,62 | 62,72 | 61,32 | 62,02 | 4.241.200 | | 2006-03-24 | 00:00:00 | 62,55 | 62,81 | 61,75 | 62,34 | 3.316.000 | | 2006-03-27 | 00:00:00 | 62,08 | 62,47 | 61,47 | 62,44 | 4.500.000 | | 2006-03-28 | 00:00:00 | 63,20 | 63,22 | 61,18 | 61,64 | 5.721.600 | | 2006-03-29 | 00:00:00 | 61,96 | 62,48 | 61,34 | 62,02 | 4.696.400 | | 2006-03-30 | 00:00:00 | 62,11 | 62,75 | 61,50 | 61,67 | 4.171.800 | | 2006-03-31 | 00:00:00 | 61,93 | 62,95 | 61,71 | 62,22 | 5.352.400 | | 2006-04-03 | 00:00:00 | 62,75 | 63,83 | 62,22 | 63,49 | 6.712.800 | | 2006-04-04 | 00:00:00 | 63,85 | 65,00 | 63,33 | 64,53 | 8.830.200 | | 2006-04-05 | 00:00:00 | 64,26 | 64,74 | 63,72 | 63,91 | 6.030.800 | | 2006-04-06 | 00:00:00 | 63,68 | 63,87 | 61,35 | 61,71 | 9.639.800 | | 2006-04-07 | 00:00:00 | 62,39 | 62,75 | 61,36 | 61,50 | 5.746.800 | | 2006-04-10 | 00:00:00 | 61,40 | 62,50 | 60,70 | 61,87 | 5.555.400 | | 2006-04-11 | 00:00:00 | 62,31 | 62,31 | 60,08 | 60,41 | 6.109.400 | | 2006-04-12 | 00:00:00 | 60,45 | 61,81 | 59,83 | 61,09 | 7.749.400 | | 2006-04-13 | 00:00:00 | 61,09 | 61,90 | 60,57 | 61,43 | 4.477.400 | | 2006-04-17 | 00:00:00 | 61,52 | 61,95 | 60,07 | 61,19 | 5.264.600 | | 2006-04-18 | 00:00:00 | 61,31 | 62,48 | 60,76 | 61,84 | 11.195.600 | | 2006-04-19 | 00:00:00 | 63,00 | 65,35 | 62,94 | 65,13 | 17.695.400 | | 2006-04-20 | 00:00:00 | 65,62 | 66,20 | 64,70 | 65,16 | 42.789.600 | | 2006-04-21 | 00:00:00 | 65,54 | 65,86 | 64,15 | 64,52 | 11.908.600 | | 2006-04-24 | 00:00:00 | 64,71 | 64,71 | 62,32 | 63,54 | 9.294.000 | | 2006-04-25 | 00:00:00 | 63,55 | 63,87 | 61,01 | 61,42 | 10.944.200 | | 2006-04-26 | 00:00:00 | 61,22 | 61,26 | 56,22 | 57,31 | 29.564.400 | | 2006-04-27 | 00:00:00 | 57,55 | 57,82 | 55,90 | 56,78 | 23.065.600 | | 2006-04-28 | 00:00:00 | 58,00 | 58,10 | 56,75 | 57,50 | 8.928.400 | | 2006-05-01 | 00:00:00 | 57,84 | 58,74 | 57,24 | 57,89 | 10.448.200 | | 2006-05-02 | 00:00:00 | 58,11 | 58,20 | 53,72 | 54,80 | 31.060.400 | | 2006-05-03 | 00:00:00 | 54,96 | 56,23 | 54,62 | 56,11 | 16.857.000 | | 2006-05-04 | 00:00:00 | 56,47 | 56,75 | 55,02 | 55,20 | 10.756.200 | | 2006-05-05 | 00:00:00 | 55,67 | 56,36 | 54,27 | 56,25 | 14.034.000 | | 2006-05-08 | 00:00:00 | 56,25 | 57,05 | 56,25 | 56,52 | 9.022.000 | | 2006-05-09 | 00:00:00 | 56,65 | 57,63 | 56,53 | 57,35 | 8.184.800 | | 2006-05-10 | 00:00:00 | 57,23 | 58,37 | 56,74 | 56,79 | 11.025.600 | | 2006-05-11 | 00:00:00 | 56,95 | 57,25 | 56,24 | 56,60 | 8.867.400 | | 2006-05-12 | 00:00:00 | 56,29 | 56,46 | 54,77 | 55,54 | 7.930.800 | | 2006-05-15 | 00:00:00 | 56,38 | 57,65 | 56,10 | 57,08 | 12.083.800 | | 2006-05-16 | 00:00:00 | 56,81 | 57,66 | 55,89 | 56,74 | 7.722.200 | | 2006-05-17 | 00:00:00 | 56,31 | 56,75 | 55,21 | 55,80 | 9.474.400 | | 2006-05-18 | 00:00:00 | 56,05 | 56,23 | 53,02 | 53,75 | 12.390.200 | | 2006-05-19 | 00:00:00 | 53,70 | 55,00 | 52,55 | 54,94 | 14.052.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
