(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-29 | 00:00:00 | 39,61 | 39,90 | 39,57 | 39,67 | 5.117.300 | | 2010-11-01 | 00:00:00 | 39,91 | 40,73 | 39,88 | 40,24 | 10.046.100 | | 2010-11-02 | 00:00:00 | 40,57 | 40,60 | 40,08 | 40,33 | 7.797.500 | | 2010-11-03 | 00:00:00 | 40,37 | 40,37 | 39,51 | 39,81 | 8.429.100 | | 2010-11-04 | 00:00:00 | 40,03 | 40,10 | 39,48 | 39,64 | 8.782.500 | | 2010-11-05 | 00:00:00 | 39,53 | 39,59 | 38,56 | 38,95 | 11.515.500 | | 2010-11-08 | 00:00:00 | 38,78 | 38,91 | 38,19 | 38,83 | 11.061.200 | | 2010-11-09 | 00:00:00 | 38,78 | 38,88 | 38,31 | 38,51 | 9.728.900 | | 2010-11-10 | 00:00:00 | 38,76 | 38,77 | 38,20 | 38,73 | 8.903.800 | | 2010-11-11 | 00:00:00 | 38,54 | 39,01 | 38,37 | 38,98 | 7.774.900 | | 2010-11-12 | 00:00:00 | 38,50 | 38,70 | 37,64 | 37,80 | 12.112.800 | | 2010-11-15 | 00:00:00 | 37,99 | 38,42 | 37,81 | 38,00 | 7.377.200 | | 2010-11-16 | 00:00:00 | 37,90 | 38,56 | 37,72 | 37,83 | 9.700.700 | | 2010-11-17 | 00:00:00 | 37,90 | 37,99 | 37,45 | 37,70 | 9.877.500 | | 2010-11-18 | 00:00:00 | 38,02 | 38,40 | 37,74 | 37,95 | 7.850.100 | | 2010-11-19 | 00:00:00 | 38,00 | 38,17 | 37,79 | 38,08 | 8.463.300 | | 2010-11-22 | 00:00:00 | 37,87 | 38,20 | 37,49 | 37,70 | 7.127.000 | | 2010-11-23 | 00:00:00 | 37,40 | 37,60 | 36,94 | 36,98 | 9.099.800 | | 2010-11-24 | 00:00:00 | 37,50 | 37,82 | 37,44 | 37,78 | 9.803.300 | | 2010-11-26 | 00:00:00 | 37,40 | 37,53 | 37,10 | 37,10 | 2.754.200 | | 2010-11-29 | 00:00:00 | 37,11 | 37,17 | 36,65 | 37,06 | 9.791.700 | | 2010-11-30 | 00:00:00 | 36,50 | 36,73 | 36,24 | 36,50 | 14.678.200 | | 2010-12-01 | 00:00:00 | 37,13 | 37,44 | 36,96 | 37,20 | 15.334.700 | | 2010-12-02 | 00:00:00 | 37,25 | 37,73 | 36,94 | 37,70 | 10.972.600 | | 2010-12-03 | 00:00:00 | 37,46 | 37,53 | 37,06 | 37,25 | 6.313.200 | | 2010-12-06 | 00:00:00 | 37,14 | 37,21 | 36,63 | 36,71 | 6.941.600 | | 2010-12-07 | 00:00:00 | 37,15 | 37,63 | 37,05 | 37,16 | 8.583.800 | | 2010-12-08 | 00:00:00 | 37,34 | 37,59 | 37,21 | 37,35 | 7.791.900 | | 2010-12-09 | 00:00:00 | 37,36 | 37,43 | 36,90 | 36,99 | 7.725.800 | | 2010-12-10 | 00:00:00 | 37,05 | 37,69 | 36,93 | 37,61 | 8.363.900 | | 2010-12-13 | 00:00:00 | 37,56 | 37,69 | 36,76 | 36,83 | 10.011.800 | | 2010-12-14 | 00:00:00 | 37,04 | 37,35 | 36,83 | 37,21 | 8.663.900 | | 2010-12-15 | 00:00:00 | 36,99 | 37,46 | 36,98 | 37,31 | 7.794.800 | | 2010-12-16 | 00:00:00 | 37,24 | 37,90 | 37,21 | 37,85 | 8.968.600 | | 2010-12-17 | 00:00:00 | 37,77 | 37,77 | 37,14 | 37,19 | 17.442.000 | | 2010-12-20 | 00:00:00 | 37,27 | 37,60 | 37,10 | 37,19 | 7.301.300 | | 2010-12-21 | 00:00:00 | 37,37 | 37,40 | 36,48 | 36,56 | 9.513.600 | | 2010-12-22 | 00:00:00 | 36,49 | 36,56 | 36,22 | 36,34 | 9.572.900 | | 2010-12-23 | 00:00:00 | 36,18 | 36,33 | 35,88 | 36,26 | 8.898.700 | | 2010-12-27 | 00:00:00 | 36,06 | 36,54 | 35,84 | 36,41 | 5.512.000 | | 2010-12-28 | 00:00:00 | 36,40 | 36,60 | 36,19 | 36,22 | 3.909.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
