(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-13 | 00:00:00 | 53,20 | 54,33 | 52,95 | 54,14 | 7.106.400 | | 2008-06-16 | 00:00:00 | 53,47 | 54,71 | 52,97 | 54,33 | 6.858.200 | | 2008-06-17 | 00:00:00 | 54,47 | 54,48 | 53,30 | 53,55 | 5.055.700 | | 2008-06-18 | 00:00:00 | 53,14 | 54,31 | 52,92 | 53,45 | 5.731.300 | | 2008-06-19 | 00:00:00 | 53,17 | 55,48 | 53,17 | 55,47 | 8.557.300 | | 2008-06-20 | 00:00:00 | 55,42 | 55,42 | 53,96 | 54,72 | 10.151.900 | | 2008-06-23 | 00:00:00 | 54,88 | 55,25 | 54,26 | 54,76 | 5.407.200 | | 2008-06-24 | 00:00:00 | 54,38 | 54,98 | 53,96 | 54,51 | 5.626.600 | | 2008-06-25 | 00:00:00 | 54,38 | 55,13 | 53,87 | 54,48 | 6.446.900 | | 2008-06-26 | 00:00:00 | 54,00 | 54,28 | 52,94 | 52,94 | 7.275.200 | | 2008-06-27 | 00:00:00 | 53,15 | 53,53 | 52,82 | 52,86 | 8.031.400 | | 2008-06-30 | 00:00:00 | 52,85 | 53,56 | 52,40 | 52,95 | 7.377.100 | | 2008-07-01 | 00:00:00 | 52,80 | 52,84 | 51,20 | 52,17 | 13.606.200 | | 2008-07-02 | 00:00:00 | 52,85 | 52,85 | 50,96 | 51,29 | 11.320.300 | | 2008-07-03 | 00:00:00 | 51,27 | 52,20 | 51,04 | 51,09 | 4.344.300 | | 2008-07-07 | 00:00:00 | 51,35 | 52,36 | 51,02 | 51,67 | 9.607.700 | | 2008-07-08 | 00:00:00 | 51,29 | 53,56 | 51,29 | 53,53 | 11.709.700 | | 2008-07-09 | 00:00:00 | 53,53 | 55,16 | 53,20 | 53,82 | 10.627.800 | | 2008-07-10 | 00:00:00 | 53,82 | 55,47 | 53,82 | 54,59 | 10.420.500 | | 2008-07-11 | 00:00:00 | 54,19 | 55,00 | 53,05 | 53,70 | 9.723.200 | | 2008-07-14 | 00:00:00 | 53,99 | 54,50 | 53,36 | 53,55 | 6.288.800 | | 2008-07-15 | 00:00:00 | 53,15 | 55,89 | 53,08 | 55,00 | 10.394.900 | | 2008-07-16 | 00:00:00 | 55,28 | 55,88 | 54,66 | 54,81 | 10.219.700 | | 2008-07-17 | 00:00:00 | 55,69 | 55,92 | 54,52 | 55,40 | 11.122.000 | | 2008-07-18 | 00:00:00 | 51,40 | 51,61 | 49,20 | 49,53 | 35.596.500 | | 2008-07-21 | 00:00:00 | 50,15 | 50,88 | 49,58 | 49,64 | 17.809.700 | | 2008-07-22 | 00:00:00 | 49,43 | 51,27 | 49,19 | 51,10 | 13.068.200 | | 2008-07-23 | 00:00:00 | 51,43 | 53,45 | 51,26 | 52,70 | 12.927.300 | | 2008-07-24 | 00:00:00 | 52,15 | 53,16 | 51,91 | 52,68 | 8.126.500 | | 2008-07-25 | 00:00:00 | 53,14 | 54,74 | 52,63 | 54,51 | 9.385.000 | | 2008-07-28 | 00:00:00 | 54,51 | 54,69 | 52,49 | 52,67 | 9.221.800 | | 2008-07-29 | 00:00:00 | 53,19 | 54,05 | 53,17 | 53,98 | 7.588.900 | | 2008-07-30 | 00:00:00 | 53,93 | 54,59 | 53,00 | 53,91 | 8.096.300 | | 2008-07-31 | 00:00:00 | 53,85 | 55,23 | 53,24 | 53,98 | 8.352.400 | | 2008-08-01 | 00:00:00 | 54,54 | 54,97 | 52,97 | 53,69 | 6.038.900 | | 2008-08-04 | 00:00:00 | 54,14 | 54,25 | 53,25 | 53,84 | 6.176.100 | | 2008-08-05 | 00:00:00 | 54,17 | 55,48 | 54,05 | 55,32 | 11.338.600 | | 2008-08-06 | 00:00:00 | 54,77 | 56,75 | 54,60 | 56,03 | 8.909.900 | | 2008-08-07 | 00:00:00 | 56,42 | 57,00 | 55,04 | 55,04 | 10.697.500 | | 2008-08-08 | 00:00:00 | 55,69 | 57,05 | 55,47 | 56,77 | 7.408.600 | | 2008-08-11 | 00:00:00 | 56,60 | 56,86 | 56,04 | 56,43 | 6.438.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
