(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 2023-06-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-31 | 00:00:00 | 45,75 | 46,90 | 45,47 | 46,32 | 9.852.700 | | 2009-04-01 | 00:00:00 | 45,10 | 45,50 | 44,32 | 45,18 | 13.393.500 | | 2009-04-02 | 00:00:00 | 46,00 | 46,09 | 44,36 | 44,70 | 10.879.700 | | 2009-04-03 | 00:00:00 | 48,31 | 48,37 | 46,03 | 46,98 | 15.118.300 | | 2009-04-06 | 00:00:00 | 46,87 | 48,45 | 46,65 | 48,37 | 11.545.400 | | 2009-04-07 | 00:00:00 | 47,68 | 48,25 | 47,06 | 47,43 | 8.269.100 | | 2009-04-08 | 00:00:00 | 47,51 | 47,98 | 46,66 | 47,39 | 6.046.900 | | 2009-04-09 | 00:00:00 | 47,60 | 48,21 | 46,98 | 47,63 | 6.510.500 | | 2009-04-13 | 00:00:00 | 47,41 | 48,21 | 47,35 | 47,53 | 4.742.400 | | 2009-04-14 | 00:00:00 | 47,25 | 47,80 | 46,02 | 46,65 | 8.468.800 | | 2009-04-15 | 00:00:00 | 46,04 | 46,25 | 43,65 | 44,54 | 14.479.100 | | 2009-04-16 | 00:00:00 | 44,52 | 45,36 | 43,99 | 44,85 | 11.079.300 | | 2009-04-17 | 00:00:00 | 44,80 | 45,25 | 43,84 | 44,69 | 10.439.800 | | 2009-04-20 | 00:00:00 | 44,16 | 45,11 | 43,49 | 43,77 | 7.790.300 | | 2009-04-21 | 00:00:00 | 43,73 | 44,39 | 43,55 | 43,73 | 7.111.200 | | 2009-04-22 | 00:00:00 | 46,23 | 47,73 | 45,97 | 46,22 | 14.619.500 | | 2009-04-23 | 00:00:00 | 46,10 | 46,46 | 44,92 | 45,90 | 9.023.200 | | 2009-04-24 | 00:00:00 | 45,75 | 46,12 | 45,42 | 45,80 | 6.296.200 | | 2009-04-27 | 00:00:00 | 47,67 | 47,90 | 46,70 | 47,53 | 12.344.600 | | 2009-04-28 | 00:00:00 | 47,91 | 48,23 | 47,52 | 47,60 | 7.487.000 | | 2009-04-29 | 00:00:00 | 48,01 | 48,20 | 46,69 | 46,96 | 6.931.500 | | 2009-04-30 | 00:00:00 | 47,37 | 47,48 | 45,10 | 45,80 | 11.849.900 | | 2009-05-01 | 00:00:00 | 45,95 | 45,95 | 44,47 | 44,81 | 5.819.200 | | 2009-05-04 | 00:00:00 | 45,10 | 45,44 | 44,45 | 44,90 | 6.913.100 | | 2009-05-05 | 00:00:00 | 44,99 | 44,99 | 44,20 | 44,52 | 6.728.900 | | 2009-05-06 | 00:00:00 | 44,58 | 44,63 | 43,43 | 44,03 | 8.444.300 | | 2009-05-07 | 00:00:00 | 44,21 | 45,63 | 43,93 | 45,43 | 12.443.900 | | 2009-05-08 | 00:00:00 | 44,67 | 45,24 | 43,69 | 44,01 | 12.464.600 | | 2009-05-11 | 00:00:00 | 43,97 | 44,93 | 43,71 | 44,65 | 7.403.900 | | 2009-05-12 | 00:00:00 | 44,87 | 45,07 | 44,11 | 44,54 | 6.571.300 | | 2009-05-13 | 00:00:00 | 44,07 | 45,00 | 44,00 | 44,40 | 6.442.900 | | 2009-05-14 | 00:00:00 | 44,25 | 45,19 | 44,02 | 44,20 | 6.202.000 | | 2009-05-15 | 00:00:00 | 44,02 | 44,18 | 43,35 | 43,75 | 6.516.100 | | 2009-05-18 | 00:00:00 | 43,65 | 43,70 | 43,01 | 43,36 | 8.649.500 | | 2009-05-19 | 00:00:00 | 43,15 | 43,18 | 42,10 | 42,69 | 10.006.500 | | 2009-05-20 | 00:00:00 | 43,01 | 43,19 | 42,07 | 42,32 | 9.026.000 | | 2009-05-21 | 00:00:00 | 42,60 | 43,08 | 42,25 | 42,56 | 9.847.700 | | 2009-05-22 | 00:00:00 | 42,53 | 42,95 | 42,18 | 42,33 | 5.453.000 | | 2009-05-26 | 00:00:00 | 42,00 | 42,95 | 41,47 | 42,47 | 7.877.000 | | 2009-05-27 | 00:00:00 | 42,71 | 42,73 | 41,31 | 41,44 | 8.526.700 | | 2009-05-28 | 00:00:00 | 41,54 | 42,47 | 41,33 | 42,02 | 7.344.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
