(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-11 | 00:00:00 | 38,93 | 40,26 | 38,73 | 39,26 | 15.449.900 | | 2010-05-12 | 00:00:00 | 39,59 | 40,22 | 39,35 | 40,15 | 13.660.700 | | 2010-05-13 | 00:00:00 | 40,19 | 40,35 | 39,43 | 39,47 | 9.590.600 | | 2010-05-14 | 00:00:00 | 39,50 | 39,72 | 37,55 | 37,78 | 27.553.900 | | 2010-05-17 | 00:00:00 | 37,70 | 38,29 | 37,46 | 38,23 | 13.896.300 | | 2010-05-18 | 00:00:00 | 38,23 | 38,87 | 38,13 | 38,28 | 10.606.300 | | 2010-05-19 | 00:00:00 | 38,40 | 39,44 | 38,10 | 39,00 | 17.388.400 | | 2010-05-20 | 00:00:00 | 38,57 | 38,64 | 36,93 | 36,97 | 24.692.000 | | 2010-05-21 | 00:00:00 | 36,38 | 37,18 | 36,09 | 36,57 | 19.345.700 | | 2010-05-24 | 00:00:00 | 36,17 | 36,87 | 35,92 | 36,35 | 12.480.700 | | 2010-05-25 | 00:00:00 | 36,16 | 36,27 | 35,62 | 36,18 | 13.979.600 | | 2010-05-26 | 00:00:00 | 36,21 | 36,70 | 34,78 | 34,82 | 21.899.300 | | 2010-05-27 | 00:00:00 | 35,50 | 36,29 | 35,25 | 36,24 | 16.465.300 | | 2010-05-28 | 00:00:00 | 36,37 | 36,47 | 35,86 | 35,92 | 13.255.700 | | 2010-06-01 | 00:00:00 | 35,82 | 36,29 | 35,41 | 35,43 | 9.471.200 | | 2010-06-02 | 00:00:00 | 35,82 | 36,01 | 35,21 | 36,00 | 13.083.800 | | 2010-06-03 | 00:00:00 | 35,85 | 36,32 | 35,59 | 35,90 | 11.202.000 | | 2010-06-04 | 00:00:00 | 35,11 | 35,48 | 34,56 | 34,71 | 16.925.900 | | 2010-06-07 | 00:00:00 | 34,81 | 34,99 | 34,36 | 34,44 | 13.224.800 | | 2010-06-08 | 00:00:00 | 34,45 | 34,51 | 32,84 | 33,46 | 25.183.100 | | 2010-06-09 | 00:00:00 | 33,58 | 33,78 | 32,88 | 32,91 | 16.174.200 | | 2010-06-10 | 00:00:00 | 33,15 | 33,90 | 33,08 | 33,72 | 13.192.300 | | 2010-06-11 | 00:00:00 | 33,70 | 34,65 | 33,50 | 34,53 | 11.662.400 | | 2010-06-14 | 00:00:00 | 34,74 | 35,26 | 34,57 | 34,64 | 9.273.600 | | 2010-06-15 | 00:00:00 | 34,74 | 35,57 | 34,69 | 35,53 | 10.971.200 | | 2010-06-16 | 00:00:00 | 35,27 | 36,13 | 34,60 | 35,81 | 10.787.800 | | 2010-06-17 | 00:00:00 | 36,02 | 36,09 | 35,52 | 35,97 | 9.516.300 | | 2010-06-18 | 00:00:00 | 36,02 | 36,50 | 35,75 | 36,02 | 13.595.300 | | 2010-06-21 | 00:00:00 | 36,16 | 36,50 | 35,95 | 36,10 | 7.840.100 | | 2010-06-22 | 00:00:00 | 35,93 | 36,79 | 35,84 | 35,91 | 10.333.200 | | 2010-06-23 | 00:00:00 | 35,71 | 36,43 | 35,65 | 36,21 | 7.445.200 | | 2010-06-24 | 00:00:00 | 36,00 | 36,36 | 35,61 | 35,72 | 9.226.700 | | 2010-06-25 | 00:00:00 | 35,66 | 36,82 | 35,66 | 36,35 | 13.226.500 | | 2010-06-28 | 00:00:00 | 36,48 | 36,49 | 35,49 | 35,77 | 6.490.200 | | 2010-06-29 | 00:00:00 | 35,40 | 35,61 | 34,74 | 34,97 | 9.085.400 | | 2010-06-30 | 00:00:00 | 34,83 | 35,13 | 34,26 | 34,28 | 9.972.900 | | 2010-07-01 | 00:00:00 | 34,24 | 34,27 | 33,30 | 34,14 | 11.913.500 | | 2010-07-02 | 00:00:00 | 34,38 | 35,16 | 34,18 | 34,87 | 9.763.900 | | 2010-07-06 | 00:00:00 | 35,11 | 35,42 | 34,42 | 34,77 | 10.624.000 | | 2010-07-07 | 00:00:00 | 34,67 | 35,01 | 34,27 | 34,94 | 11.713.400 | | 2010-07-08 | 00:00:00 | 34,99 | 35,07 | 34,34 | 34,82 | 12.551.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
