(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 | | 2010-07-08 | 00:00:00 | 34,99 | 35,07 | 34,34 | 34,82 | 12.551.300 | | 2010-07-09 | 00:00:00 | 34,73 | 34,92 | 34,47 | 34,74 | 9.510.400 | | 2010-07-12 | 00:00:00 | 34,70 | 34,73 | 34,30 | 34,48 | 9.480.600 | | 2010-07-13 | 00:00:00 | 34,64 | 35,45 | 34,52 | 35,20 | 9.007.000 | | 2010-07-14 | 00:00:00 | 35,33 | 35,49 | 34,70 | 34,81 | 10.913.100 | | 2010-07-15 | 00:00:00 | 34,90 | 35,24 | 34,60 | 34,90 | 10.725.100 | | 2010-07-16 | 00:00:00 | 34,48 | 34,89 | 31,83 | 31,94 | 31.265.300 | | 2010-07-19 | 00:00:00 | 32,00 | 33,16 | 31,99 | 32,91 | 16.730.700 | | 2010-07-20 | 00:00:00 | 32,66 | 33,04 | 32,53 | 33,00 | 12.981.900 | | 2010-07-21 | 00:00:00 | 32,58 | 33,44 | 31,73 | 32,91 | 30.101.700 | | 2010-07-22 | 00:00:00 | 33,03 | 33,86 | 33,02 | 33,78 | 14.701.500 | | 2010-07-23 | 00:00:00 | 33,73 | 33,81 | 32,84 | 33,43 | 12.577.900 | | 2010-07-26 | 00:00:00 | 33,21 | 33,70 | 32,10 | 33,39 | 17.002.700 | | 2010-07-27 | 00:00:00 | 33,43 | 33,54 | 32,82 | 33,39 | 46.011.900 | | 2010-07-28 | 00:00:00 | 33,50 | 33,97 | 33,16 | 33,42 | 14.997.800 | | 2010-07-29 | 00:00:00 | 34,24 | 34,44 | 33,15 | 33,41 | 11.791.500 | | 2010-07-30 | 00:00:00 | 33,12 | 33,69 | 33,09 | 33,32 | 10.965.100 | | 2010-08-02 | 00:00:00 | 33,83 | 34,58 | 33,75 | 34,46 | 13.167.300 | | 2010-08-03 | 00:00:00 | 34,39 | 34,80 | 34,24 | 34,48 | 7.833.600 | | 2010-08-04 | 00:00:00 | 34,68 | 35,31 | 34,42 | 35,22 | 11.714.100 | | 2010-08-05 | 00:00:00 | 35,06 | 36,11 | 34,93 | 35,73 | 14.912.700 | | 2010-08-06 | 00:00:00 | 35,69 | 35,87 | 35,30 | 35,82 | 11.303.000 | | 2010-08-09 | 00:00:00 | 36,02 | 36,05 | 35,60 | 35,76 | 8.736.200 | | 2010-08-10 | 00:00:00 | 35,59 | 36,13 | 35,37 | 35,79 | 10.009.000 | | 2010-08-11 | 00:00:00 | 35,25 | 35,38 | 34,46 | 34,56 | 11.720.600 | | 2010-08-12 | 00:00:00 | 34,08 | 34,81 | 34,00 | 34,66 | 9.117.000 | | 2010-08-13 | 00:00:00 | 34,50 | 34,90 | 34,30 | 34,31 | 8.030.200 | | 2010-08-16 | 00:00:00 | 34,26 | 34,34 | 33,70 | 33,86 | 10.714.600 | | 2010-08-17 | 00:00:00 | 34,03 | 34,60 | 33,77 | 34,15 | 10.193.000 | | 2010-08-18 | 00:00:00 | 33,99 | 34,15 | 33,73 | 33,77 | 20.114.300 | | 2010-08-19 | 00:00:00 | 33,63 | 33,67 | 32,97 | 33,13 | 13.841.300 | | 2010-08-20 | 00:00:00 | 33,08 | 33,12 | 32,41 | 32,64 | 12.869.400 | | 2010-08-23 | 00:00:00 | 32,95 | 33,12 | 32,79 | 32,85 | 9.654.800 | | 2010-08-24 | 00:00:00 | 32,51 | 32,67 | 32,09 | 32,09 | 15.871.200 | | 2010-08-25 | 00:00:00 | 32,13 | 32,83 | 32,03 | 32,82 | 12.573.500 | | 2010-08-26 | 00:00:00 | 32,92 | 32,93 | 31,90 | 32,07 | 16.452.000 | | 2010-08-27 | 00:00:00 | 32,21 | 32,58 | 31,80 | 32,52 | 14.699.600 | | 2010-08-30 | 00:00:00 | 32,35 | 32,70 | 32,20 | 32,42 | 12.457.200 | | 2010-08-31 | 00:00:00 | 32,31 | 32,52 | 31,76 | 31,83 | 19.201.900 | | 2010-09-01 | 00:00:00 | 32,09 | 33,05 | 32,05 | 33,02 | 15.297.700 | | 2010-09-02 | 00:00:00 | 32,90 | 33,43 | 32,73 | 33,15 | 8.138.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
