(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-19 | 00:00:00 | 53,70 | 55,00 | 52,55 | 54,94 | 14.052.000 | | 2006-05-22 | 00:00:00 | 54,32 | 55,01 | 53,38 | 54,68 | 7.938.800 | | 2006-05-23 | 00:00:00 | 55,25 | 55,75 | 53,59 | 53,77 | 8.703.200 | | 2006-05-24 | 00:00:00 | 54,62 | 56,51 | 54,15 | 55,50 | 23.757.400 | | 2006-05-25 | 00:00:00 | 55,54 | 56,00 | 55,04 | 55,80 | 7.810.800 | | 2006-05-26 | 00:00:00 | 56,25 | 57,58 | 55,25 | 57,16 | 8.723.600 | | 2006-05-30 | 00:00:00 | 57,18 | 57,18 | 55,75 | 55,77 | 7.049.600 | | 2006-05-31 | 00:00:00 | 56,01 | 57,35 | 55,75 | 57,33 | 8.263.200 | | 2006-06-01 | 00:00:00 | 58,13 | 58,88 | 57,72 | 58,66 | 11.701.000 | | 2006-06-02 | 00:00:00 | 58,99 | 59,40 | 57,83 | 58,40 | 9.415.000 | | 2006-06-05 | 00:00:00 | 57,94 | 58,52 | 56,34 | 56,49 | 5.890.800 | | 2006-06-06 | 00:00:00 | 56,47 | 57,58 | 56,05 | 56,59 | 8.532.800 | | 2006-06-07 | 00:00:00 | 56,59 | 57,98 | 56,59 | 56,81 | 10.122.800 | | 2006-06-08 | 00:00:00 | 56,39 | 56,80 | 55,20 | 56,57 | 12.971.400 | | 2006-06-09 | 00:00:00 | 56,81 | 58,25 | 56,65 | 57,31 | 8.411.200 | | 2006-06-12 | 00:00:00 | 57,50 | 57,75 | 56,02 | 56,16 | 7.260.000 | | 2006-06-13 | 00:00:00 | 56,18 | 57,75 | 55,60 | 57,02 | 10.365.000 | | 2006-06-14 | 00:00:00 | 56,80 | 57,34 | 55,88 | 56,94 | 7.930.600 | | 2006-06-15 | 00:00:00 | 56,84 | 58,82 | 56,71 | 58,59 | 11.581.800 | | 2006-06-16 | 00:00:00 | 58,31 | 58,75 | 57,56 | 57,86 | 9.183.400 | | 2006-06-19 | 00:00:00 | 57,80 | 57,97 | 55,75 | 56,11 | 8.438.200 | | 2006-06-20 | 00:00:00 | 56,25 | 56,25 | 54,53 | 55,24 | 8.674.400 | | 2006-06-21 | 00:00:00 | 55,49 | 56,66 | 55,30 | 56,01 | 7.673.600 | | 2006-06-22 | 00:00:00 | 55,71 | 56,66 | 54,75 | 54,95 | 5.609.800 | | 2006-06-23 | 00:00:00 | 54,67 | 56,21 | 54,67 | 55,57 | 4.473.200 | | 2006-06-26 | 00:00:00 | 55,50 | 55,84 | 55,10 | 55,79 | 4.226.800 | | 2006-06-27 | 00:00:00 | 55,85 | 56,33 | 54,77 | 55,18 | 6.233.200 | | 2006-06-28 | 00:00:00 | 55,44 | 56,22 | 54,86 | 56,09 | 5.204.400 | | 2006-06-29 | 00:00:00 | 56,50 | 59,03 | 56,33 | 58,95 | 14.286.400 | | 2006-06-30 | 00:00:00 | 59,05 | 59,68 | 58,54 | 59,16 | 8.326.800 | | 2006-07-03 | 00:00:00 | 59,14 | 59,39 | 58,75 | 59,26 | 2.058.600 | | 2006-07-05 | 00:00:00 | 58,64 | 59,21 | 58,10 | 58,99 | 6.540.200 | | 2006-07-06 | 00:00:00 | 58,94 | 60,24 | 58,94 | 60,10 | 5.761.000 | | 2006-07-07 | 00:00:00 | 59,86 | 61,27 | 59,52 | 60,76 | 9.014.000 | | 2006-07-10 | 00:00:00 | 61,12 | 61,90 | 60,80 | 61,60 | 8.461.600 | | 2006-07-11 | 00:00:00 | 61,82 | 62,56 | 60,66 | 61,76 | 12.163.400 | | 2006-07-12 | 00:00:00 | 61,76 | 62,50 | 60,91 | 61,79 | 15.349.800 | | 2006-07-13 | 00:00:00 | 61,30 | 61,90 | 60,72 | 61,10 | 8.513.600 | | 2006-07-14 | 00:00:00 | 61,25 | 61,32 | 59,15 | 59,91 | 7.172.200 | | 2006-07-17 | 00:00:00 | 59,71 | 60,50 | 59,25 | 59,40 | 7.282.400 | | 2006-07-18 | 00:00:00 | 59,76 | 60,68 | 59,27 | 60,25 | 11.265.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
