(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-24 | 00:00:00 | 42,87 | 44,08 | 42,50 | 43,96 | 8.217.500 | | 2007-10-25 | 00:00:00 | 44,00 | 45,70 | 43,96 | 45,51 | 14.337.100 | | 2007-10-26 | 00:00:00 | 46,32 | 46,68 | 45,46 | 46,37 | 8.860.900 | | 2007-10-29 | 00:00:00 | 46,46 | 46,62 | 45,73 | 45,96 | 6.949.200 | | 2007-10-30 | 00:00:00 | 46,00 | 46,00 | 45,17 | 45,48 | 5.736.100 | | 2007-10-31 | 00:00:00 | 45,99 | 46,19 | 44,72 | 46,19 | 7.236.100 | | 2007-11-01 | 00:00:00 | 46,00 | 46,87 | 45,41 | 45,78 | 7.289.000 | | 2007-11-02 | 00:00:00 | 46,34 | 47,00 | 45,78 | 46,91 | 9.430.200 | | 2007-11-05 | 00:00:00 | 46,64 | 47,65 | 46,00 | 47,20 | 8.235.400 | | 2007-11-06 | 00:00:00 | 47,15 | 47,26 | 46,35 | 47,11 | 6.634.900 | | 2007-11-07 | 00:00:00 | 46,51 | 46,66 | 44,54 | 44,62 | 7.823.600 | | 2007-11-08 | 00:00:00 | 44,52 | 45,50 | 44,35 | 45,07 | 10.081.600 | | 2007-11-09 | 00:00:00 | 44,70 | 45,12 | 43,55 | 43,57 | 7.186.200 | | 2007-11-12 | 00:00:00 | 43,76 | 43,93 | 42,53 | 42,56 | 8.881.800 | | 2007-11-13 | 00:00:00 | 42,53 | 43,11 | 41,77 | 43,11 | 8.292.700 | | 2007-11-14 | 00:00:00 | 43,47 | 44,61 | 43,28 | 43,91 | 8.019.000 | | 2007-11-15 | 00:00:00 | 44,16 | 44,50 | 43,46 | 43,65 | 7.032.400 | | 2007-11-16 | 00:00:00 | 43,70 | 44,95 | 43,47 | 44,64 | 9.532.000 | | 2007-11-19 | 00:00:00 | 44,58 | 44,58 | 42,76 | 43,28 | 7.347.000 | | 2007-11-20 | 00:00:00 | 43,61 | 44,28 | 42,82 | 43,75 | 7.765.600 | | 2007-11-21 | 00:00:00 | 43,41 | 44,04 | 42,97 | 43,06 | 5.449.800 | | 2007-11-23 | 00:00:00 | 43,11 | 43,46 | 42,83 | 43,32 | 1.552.800 | | 2007-11-26 | 00:00:00 | 43,06 | 43,73 | 41,86 | 41,91 | 6.863.000 | | 2007-11-27 | 00:00:00 | 42,66 | 44,63 | 42,36 | 44,49 | 10.984.600 | | 2007-11-28 | 00:00:00 | 45,08 | 45,89 | 44,54 | 45,83 | 7.974.000 | | 2007-11-29 | 00:00:00 | 45,24 | 46,44 | 45,20 | 45,76 | 6.032.200 | | 2007-11-30 | 00:00:00 | 46,50 | 46,92 | 45,91 | 46,54 | 7.877.600 | | 2007-12-03 | 00:00:00 | 46,48 | 46,76 | 45,50 | 45,94 | 5.982.400 | | 2007-12-04 | 00:00:00 | 45,54 | 45,85 | 45,01 | 45,21 | 6.337.200 | | 2007-12-05 | 00:00:00 | 45,78 | 47,05 | 45,56 | 46,78 | 7.525.800 | | 2007-12-06 | 00:00:00 | 46,72 | 47,80 | 46,25 | 47,61 | 7.093.100 | | 2007-12-07 | 00:00:00 | 47,45 | 47,89 | 46,53 | 47,07 | 5.496.300 | | 2007-12-10 | 00:00:00 | 47,65 | 47,90 | 47,10 | 47,74 | 6.514.100 | | 2007-12-11 | 00:00:00 | 47,51 | 47,90 | 45,50 | 45,84 | 8.330.400 | | 2007-12-12 | 00:00:00 | 46,79 | 47,60 | 46,05 | 46,85 | 8.891.600 | | 2007-12-13 | 00:00:00 | 46,23 | 46,66 | 45,78 | 46,21 | 6.624.300 | | 2007-12-14 | 00:00:00 | 45,92 | 47,02 | 45,74 | 45,85 | 4.966.200 | | 2007-12-17 | 00:00:00 | 45,50 | 46,19 | 45,32 | 45,44 | 5.502.200 | | 2007-12-18 | 00:00:00 | 45,35 | 46,16 | 45,00 | 45,55 | 5.107.100 | | 2007-12-19 | 00:00:00 | 45,80 | 45,99 | 45,08 | 45,78 | 4.244.700 | | 2007-12-20 | 00:00:00 | 46,20 | 46,24 | 45,18 | 45,92 | 6.983.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
