(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-16 | 00:00:00 | 47,26 | 47,53 | 46,93 | 47,43 | 6.822.000 | | 2009-11-17 | 00:00:00 | 47,29 | 47,50 | 47,02 | 47,49 | 3.734.300 | | 2009-11-18 | 00:00:00 | 47,27 | 47,29 | 46,33 | 46,78 | 6.442.600 | | 2009-11-19 | 00:00:00 | 46,25 | 46,66 | 45,90 | 46,52 | 5.438.500 | | 2009-11-20 | 00:00:00 | 46,29 | 46,64 | 46,04 | 46,39 | 4.936.300 | | 2009-11-23 | 00:00:00 | 46,93 | 47,13 | 46,54 | 47,01 | 4.848.200 | | 2009-11-24 | 00:00:00 | 47,13 | 47,37 | 46,57 | 46,96 | 4.359.900 | | 2009-11-25 | 00:00:00 | 47,05 | 47,12 | 46,72 | 46,98 | 2.637.900 | | 2009-11-27 | 00:00:00 | 46,00 | 46,88 | 45,77 | 46,56 | 2.251.700 | | 2009-11-30 | 00:00:00 | 46,46 | 46,55 | 45,93 | 46,11 | 7.272.300 | | 2009-12-01 | 00:00:00 | 45,79 | 46,62 | 45,64 | 46,40 | 9.316.900 | | 2009-12-02 | 00:00:00 | 46,46 | 46,81 | 46,32 | 46,54 | 5.747.300 | | 2009-12-03 | 00:00:00 | 46,41 | 47,00 | 46,18 | 46,26 | 7.398.600 | | 2009-12-04 | 00:00:00 | 46,60 | 47,01 | 46,34 | 46,59 | 4.812.600 | | 2009-12-07 | 00:00:00 | 46,50 | 46,91 | 46,42 | 46,62 | 3.999.000 | | 2009-12-08 | 00:00:00 | 46,14 | 46,48 | 45,91 | 46,12 | 5.514.400 | | 2009-12-09 | 00:00:00 | 46,16 | 46,19 | 45,38 | 46,00 | 4.682.200 | | 2009-12-10 | 00:00:00 | 46,05 | 46,69 | 45,97 | 46,29 | 7.552.500 | | 2009-12-11 | 00:00:00 | 46,16 | 46,71 | 46,16 | 46,42 | 3.891.100 | | 2009-12-14 | 00:00:00 | 46,45 | 47,18 | 46,45 | 46,96 | 5.144.800 | | 2009-12-15 | 00:00:00 | 45,90 | 46,28 | 44,83 | 45,31 | 14.697.900 | | 2009-12-16 | 00:00:00 | 45,38 | 45,46 | 42,95 | 43,23 | 23.300.100 | | 2009-12-17 | 00:00:00 | 43,06 | 43,45 | 42,72 | 43,20 | 10.950.800 | | 2009-12-18 | 00:00:00 | 43,51 | 43,56 | 42,61 | 42,83 | 15.664.200 | | 2009-12-21 | 00:00:00 | 43,03 | 43,59 | 43,00 | 43,16 | 7.869.300 | | 2009-12-22 | 00:00:00 | 43,34 | 43,75 | 43,12 | 43,24 | 5.872.600 | | 2009-12-23 | 00:00:00 | 43,28 | 43,37 | 42,94 | 43,01 | 5.306.700 | | 2009-12-24 | 00:00:00 | 43,01 | 43,08 | 42,75 | 43,00 | 2.014.100 | | 2009-12-28 | 00:00:00 | 43,15 | 43,43 | 42,90 | 43,26 | 4.353.300 | | 2009-12-29 | 00:00:00 | 43,34 | 43,65 | 43,15 | 43,47 | 4.338.600 | | 2009-12-30 | 00:00:00 | 43,47 | 43,98 | 43,34 | 43,80 | 5.081.700 | | 2009-12-31 | 00:00:00 | 43,98 | 43,98 | 43,25 | 43,27 | 5.499.400 | | 2010-01-04 | 00:00:00 | 43,39 | 43,72 | 43,09 | 43,30 | 8.404.500 | | 2010-01-05 | 00:00:00 | 43,36 | 43,41 | 42,70 | 43,26 | 10.394.100 | | 2010-01-06 | 00:00:00 | 44,00 | 45,01 | 43,61 | 44,76 | 16.353.900 | | 2010-01-07 | 00:00:00 | 44,75 | 45,15 | 44,56 | 44,87 | 10.446.300 | | 2010-01-08 | 00:00:00 | 44,96 | 45,10 | 44,25 | 44,54 | 8.809.200 | | 2010-01-11 | 00:00:00 | 44,39 | 45,03 | 44,30 | 44,89 | 8.699.500 | | 2010-01-12 | 00:00:00 | 45,00 | 45,06 | 44,53 | 44,95 | 6.984.300 | | 2010-01-13 | 00:00:00 | 45,15 | 45,87 | 44,88 | 45,51 | 8.923.100 | | 2010-01-14 | 00:00:00 | 45,90 | 45,99 | 45,20 | 45,46 | 8.442.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
