(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-09-02 | 00:00:00 | 32,90 | 33,43 | 32,73 | 33,15 | 8.138.400 | 2010-09-03 | 00:00:00 | 33,59 | 34,05 | 33,31 | 34,02 | 11.181.400 | 2010-09-07 | 00:00:00 | 33,99 | 33,99 | 33,13 | 33,23 | 7.834.300 | 2010-09-08 | 00:00:00 | 33,29 | 33,97 | 33,29 | 33,91 | 7.456.000 | 2010-09-09 | 00:00:00 | 34,12 | 34,15 | 33,78 | 34,05 | 5.338.100 | 2010-09-10 | 00:00:00 | 34,20 | 34,57 | 33,97 | 34,39 | 7.451.300 | 2010-09-13 | 00:00:00 | 34,64 | 34,64 | 34,13 | 34,39 | 7.290.700 | 2010-09-14 | 00:00:00 | 34,22 | 34,61 | 34,22 | 34,51 | 7.324.100 | 2010-09-15 | 00:00:00 | 34,58 | 34,89 | 34,28 | 34,84 | 5.569.800 | 2010-09-16 | 00:00:00 | 34,50 | 35,00 | 34,38 | 34,97 | 7.340.500 | 2010-09-17 | 00:00:00 | 35,00 | 35,10 | 34,45 | 34,56 | 14.141.500 | 2010-09-20 | 00:00:00 | 34,56 | 35,69 | 34,55 | 35,59 | 11.166.900 | 2010-09-21 | 00:00:00 | 35,49 | 35,96 | 35,17 | 35,90 | 9.529.300 | 2010-09-22 | 00:00:00 | 35,86 | 36,50 | 35,86 | 36,01 | 9.834.200 | 2010-09-23 | 00:00:00 | 35,89 | 36,22 | 35,70 | 35,78 | 8.741.000 | 2010-09-24 | 00:00:00 | 36,36 | 36,76 | 36,01 | 36,55 | 7.678.400 | 2010-09-27 | 00:00:00 | 36,41 | 36,45 | 35,83 | 35,86 | 5.281.000 | 2010-09-28 | 00:00:00 | 35,85 | 36,55 | 35,71 | 36,14 | 10.008.000 | 2010-09-29 | 00:00:00 | 35,96 | 35,97 | 35,59 | 35,87 | 7.696.100 | 2010-09-30 | 00:00:00 | 35,84 | 36,31 | 35,50 | 35,61 | 9.982.700 | 2010-10-01 | 00:00:00 | 35,79 | 36,23 | 35,56 | 35,76 | 6.954.500 | 2010-10-04 | 00:00:00 | 35,70 | 35,90 | 35,26 | 35,36 | 7.904.700 | 2010-10-05 | 00:00:00 | 35,76 | 36,20 | 35,57 | 36,02 | 9.246.900 | 2010-10-06 | 00:00:00 | 36,02 | 36,10 | 35,43 | 35,75 | 8.462.200 | 2010-10-07 | 00:00:00 | 35,85 | 36,30 | 35,72 | 36,26 | 5.864.800 | 2010-10-08 | 00:00:00 | 36,20 | 36,49 | 35,94 | 36,33 | 6.355.900 | 2010-10-11 | 00:00:00 | 36,29 | 36,43 | 36,08 | 36,21 | 5.519.800 | 2010-10-12 | 00:00:00 | 35,96 | 36,29 | 35,71 | 36,11 | 7.779.900 | 2010-10-13 | 00:00:00 | 36,29 | 36,79 | 36,20 | 36,68 | 6.741.200 | 2010-10-14 | 00:00:00 | 36,82 | 37,18 | 36,66 | 36,79 | 8.769.100 | 2010-10-15 | 00:00:00 | 37,20 | 37,84 | 37,00 | 37,73 | 13.808.000 | 2010-10-18 | 00:00:00 | 37,92 | 37,99 | 37,51 | 37,54 | 8.532.200 | 2010-10-19 | 00:00:00 | 37,50 | 37,65 | 36,49 | 36,73 | 11.547.400 | 2010-10-20 | 00:00:00 | 37,49 | 39,25 | 37,28 | 38,39 | 20.143.200 | 2010-10-21 | 00:00:00 | 38,50 | 39,11 | 38,50 | 39,10 | 12.634.800 | 2010-10-22 | 00:00:00 | 39,10 | 39,12 | 38,67 | 39,11 | 7.311.800 | 2010-10-25 | 00:00:00 | 39,36 | 39,83 | 39,28 | 39,54 | 10.134.600 | 2010-10-26 | 00:00:00 | 39,52 | 39,62 | 39,06 | 39,61 | 6.770.500 | 2010-10-27 | 00:00:00 | 39,23 | 39,78 | 39,00 | 39,46 | 7.645.200 | 2010-10-28 | 00:00:00 | 39,57 | 39,98 | 39,50 | 39,86 | 6.674.300 | 2010-10-29 | 00:00:00 | 39,61 | 39,90 | 39,57 | 39,67 | 5.117.300 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|