(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-20 | 00:00:00 | 44,78 | 45,67 | 44,64 | 45,60 | 7.515.700 | | 2008-02-21 | 00:00:00 | 45,27 | 45,60 | 43,67 | 43,93 | 10.750.400 | | 2008-02-22 | 00:00:00 | 43,40 | 43,52 | 42,37 | 42,92 | 11.195.000 | | 2008-02-25 | 00:00:00 | 43,44 | 44,00 | 43,09 | 43,62 | 9.590.000 | | 2008-02-26 | 00:00:00 | 43,50 | 44,74 | 43,40 | 44,06 | 7.553.600 | | 2008-02-27 | 00:00:00 | 44,10 | 44,18 | 43,54 | 43,79 | 6.810.400 | | 2008-02-28 | 00:00:00 | 43,16 | 46,10 | 43,10 | 45,46 | 14.148.000 | | 2008-02-29 | 00:00:00 | 45,66 | 48,25 | 45,50 | 47,32 | 19.995.200 | | 2008-03-03 | 00:00:00 | 47,80 | 49,00 | 46,85 | 48,57 | 12.551.700 | | 2008-03-04 | 00:00:00 | 48,12 | 49,82 | 47,75 | 49,32 | 13.582.000 | | 2008-03-05 | 00:00:00 | 49,69 | 49,91 | 48,70 | 48,96 | 9.458.900 | | 2008-03-06 | 00:00:00 | 49,18 | 49,18 | 47,78 | 47,81 | 9.097.900 | | 2008-03-07 | 00:00:00 | 47,44 | 48,70 | 47,36 | 48,70 | 10.403.100 | | 2008-03-10 | 00:00:00 | 48,56 | 48,56 | 45,89 | 46,13 | 15.083.600 | | 2008-03-11 | 00:00:00 | 46,77 | 47,28 | 46,00 | 47,26 | 9.161.500 | | 2008-03-12 | 00:00:00 | 47,83 | 48,77 | 47,50 | 48,01 | 8.166.600 | | 2008-03-13 | 00:00:00 | 48,32 | 49,07 | 47,41 | 48,49 | 10.989.300 | | 2008-03-14 | 00:00:00 | 48,17 | 48,95 | 46,50 | 47,55 | 10.016.100 | | 2008-03-17 | 00:00:00 | 47,44 | 48,49 | 46,69 | 46,76 | 8.235.800 | | 2008-03-18 | 00:00:00 | 47,69 | 48,10 | 46,56 | 48,09 | 7.793.400 | | 2008-03-19 | 00:00:00 | 47,87 | 48,94 | 47,56 | 47,56 | 8.383.700 | | 2008-03-20 | 00:00:00 | 48,28 | 48,46 | 47,05 | 48,43 | 10.013.500 | | 2008-03-24 | 00:00:00 | 48,00 | 49,94 | 48,00 | 49,61 | 8.802.900 | | 2008-03-25 | 00:00:00 | 50,21 | 51,45 | 49,71 | 51,01 | 11.170.000 | | 2008-03-26 | 00:00:00 | 50,55 | 50,91 | 49,93 | 50,24 | 7.696.300 | | 2008-03-27 | 00:00:00 | 50,52 | 50,84 | 49,84 | 49,98 | 6.543.400 | | 2008-03-28 | 00:00:00 | 50,70 | 50,81 | 49,44 | 49,61 | 6.499.400 | | 2008-03-31 | 00:00:00 | 50,11 | 51,65 | 50,11 | 51,53 | 9.051.700 | | 2008-04-01 | 00:00:00 | 51,86 | 53,00 | 51,72 | 52,88 | 10.614.400 | | 2008-04-02 | 00:00:00 | 53,11 | 53,20 | 51,70 | 51,90 | 8.473.000 | | 2008-04-03 | 00:00:00 | 52,15 | 52,50 | 51,44 | 51,66 | 6.134.300 | | 2008-04-04 | 00:00:00 | 52,21 | 53,03 | 51,68 | 52,35 | 5.299.500 | | 2008-04-07 | 00:00:00 | 52,37 | 52,60 | 51,53 | 52,06 | 6.340.900 | | 2008-04-08 | 00:00:00 | 51,65 | 52,74 | 51,60 | 51,88 | 5.262.200 | | 2008-04-09 | 00:00:00 | 52,18 | 52,37 | 50,63 | 51,03 | 7.857.300 | | 2008-04-10 | 00:00:00 | 51,19 | 52,52 | 51,03 | 52,09 | 6.381.600 | | 2008-04-11 | 00:00:00 | 52,09 | 52,23 | 50,46 | 50,64 | 6.871.100 | | 2008-04-14 | 00:00:00 | 50,84 | 51,46 | 50,10 | 50,78 | 7.553.900 | | 2008-04-15 | 00:00:00 | 51,22 | 51,40 | 50,61 | 51,07 | 7.055.000 | | 2008-04-16 | 00:00:00 | 51,46 | 52,15 | 51,00 | 51,80 | 7.881.400 | | 2008-04-17 | 00:00:00 | 50,99 | 51,00 | 49,58 | 49,96 | 13.866.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
