(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 | | 2008-10-07 | 00:00:00 | 41,93 | 43,81 | 40,59 | 40,59 | 12.934.100 | | 2008-10-08 | 00:00:00 | 39,52 | 42,45 | 39,24 | 41,07 | 14.330.500 | | 2008-10-09 | 00:00:00 | 41,87 | 42,74 | 39,78 | 40,04 | 13.856.200 | | 2008-10-10 | 00:00:00 | 38,58 | 41,19 | 35,60 | 37,47 | 25.102.100 | | 2008-10-13 | 00:00:00 | 39,77 | 42,84 | 38,87 | 42,65 | 13.367.800 | | 2008-10-14 | 00:00:00 | 42,97 | 43,35 | 40,58 | 41,32 | 13.587.700 | | 2008-10-15 | 00:00:00 | 41,30 | 42,56 | 38,10 | 38,28 | 12.759.600 | | 2008-10-16 | 00:00:00 | 39,19 | 41,66 | 37,00 | 41,39 | 17.050.100 | | 2008-10-17 | 00:00:00 | 42,50 | 45,64 | 42,10 | 43,03 | 20.542.400 | | 2008-10-20 | 00:00:00 | 43,03 | 46,57 | 42,94 | 46,49 | 10.784.300 | | 2008-10-21 | 00:00:00 | 46,43 | 47,09 | 45,72 | 46,02 | 10.762.800 | | 2008-10-22 | 00:00:00 | 45,07 | 47,28 | 44,35 | 46,47 | 12.130.400 | | 2008-10-23 | 00:00:00 | 46,40 | 47,25 | 43,02 | 45,47 | 18.904.100 | | 2008-10-24 | 00:00:00 | 42,81 | 44,55 | 42,75 | 43,32 | 12.646.900 | | 2008-10-27 | 00:00:00 | 42,35 | 43,87 | 41,98 | 42,40 | 10.773.000 | | 2008-10-28 | 00:00:00 | 43,43 | 44,93 | 42,30 | 44,77 | 12.862.700 | | 2008-10-29 | 00:00:00 | 44,73 | 46,44 | 43,90 | 45,64 | 13.464.100 | | 2008-10-30 | 00:00:00 | 46,41 | 47,01 | 45,33 | 46,71 | 12.801.600 | | 2008-10-31 | 00:00:00 | 46,51 | 47,30 | 45,05 | 45,85 | 10.599.700 | | 2008-11-03 | 00:00:00 | 45,75 | 47,99 | 45,60 | 47,31 | 10.767.200 | | 2008-11-04 | 00:00:00 | 47,76 | 48,42 | 46,33 | 47,07 | 9.993.500 | | 2008-11-05 | 00:00:00 | 46,58 | 47,79 | 45,00 | 45,02 | 9.343.700 | | 2008-11-06 | 00:00:00 | 44,43 | 45,37 | 43,84 | 44,35 | 10.684.900 | | 2008-11-07 | 00:00:00 | 44,43 | 45,54 | 44,19 | 45,04 | 9.559.900 | | 2008-11-10 | 00:00:00 | 45,71 | 45,75 | 44,18 | 44,84 | 5.826.800 | | 2008-11-11 | 00:00:00 | 44,52 | 45,15 | 43,70 | 44,14 | 8.516.800 | | 2008-11-12 | 00:00:00 | 43,57 | 44,86 | 43,16 | 44,45 | 10.282.900 | | 2008-11-13 | 00:00:00 | 44,23 | 47,45 | 43,80 | 47,30 | 14.987.800 | | 2008-11-14 | 00:00:00 | 46,78 | 48,84 | 46,24 | 46,92 | 15.074.000 | | 2008-11-17 | 00:00:00 | 46,10 | 47,03 | 45,89 | 45,91 | 8.167.800 | | 2008-11-18 | 00:00:00 | 45,81 | 46,00 | 43,62 | 45,22 | 14.125.900 | | 2008-11-19 | 00:00:00 | 44,15 | 45,49 | 43,07 | 43,20 | 10.179.300 | | 2008-11-20 | 00:00:00 | 42,64 | 43,99 | 41,29 | 41,53 | 10.959.300 | | 2008-11-21 | 00:00:00 | 41,74 | 43,34 | 39,37 | 41,46 | 15.699.500 | | 2008-11-24 | 00:00:00 | 42,28 | 42,97 | 41,19 | 42,73 | 10.749.300 | | 2008-11-25 | 00:00:00 | 43,59 | 44,75 | 42,51 | 44,14 | 13.553.300 | | 2008-11-26 | 00:00:00 | 44,00 | 45,25 | 43,46 | 45,05 | 10.240.000 | | 2008-11-28 | 00:00:00 | 44,75 | 45,00 | 44,04 | 44,79 | 2.504.700 | | 2008-12-01 | 00:00:00 | 43,72 | 44,19 | 42,45 | 42,46 | 7.616.800 | | 2008-12-02 | 00:00:00 | 42,86 | 44,34 | 42,75 | 44,09 | 8.594.100 | | 2008-12-03 | 00:00:00 | 43,67 | 46,39 | 43,44 | 46,17 | 11.310.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
