(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-18 | 00:00:00 | 59,76 | 60,68 | 59,27 | 60,25 | 11.265.600 | | 2006-07-19 | 00:00:00 | 60,40 | 61,89 | 60,07 | 61,23 | 10.541.200 | | 2006-07-20 | 00:00:00 | 61,03 | 61,61 | 58,32 | 59,35 | 16.273.000 | | 2006-07-21 | 00:00:00 | 58,17 | 60,25 | 58,02 | 59,71 | 13.548.800 | | 2006-07-24 | 00:00:00 | 60,02 | 60,61 | 59,36 | 60,41 | 7.777.600 | | 2006-07-25 | 00:00:00 | 60,20 | 62,09 | 60,14 | 61,89 | 7.630.800 | | 2006-07-26 | 00:00:00 | 61,59 | 62,96 | 61,59 | 62,36 | 6.981.200 | | 2006-07-27 | 00:00:00 | 62,47 | 62,84 | 60,55 | 61,21 | 4.918.600 | | 2006-07-28 | 00:00:00 | 61,73 | 62,48 | 60,80 | 62,48 | 5.830.800 | | 2006-07-31 | 00:00:00 | 62,48 | 62,49 | 60,86 | 61,52 | 7.492.000 | | 2006-08-01 | 00:00:00 | 61,45 | 61,51 | 60,35 | 60,71 | 7.121.200 | | 2006-08-02 | 00:00:00 | 60,75 | 62,10 | 60,75 | 61,60 | 6.380.000 | | 2006-08-03 | 00:00:00 | 61,51 | 62,37 | 60,63 | 62,07 | 5.943.400 | | 2006-08-04 | 00:00:00 | 62,80 | 63,00 | 60,91 | 61,33 | 4.229.800 | | 2006-08-07 | 00:00:00 | 61,46 | 62,11 | 61,06 | 61,93 | 3.601.800 | | 2006-08-08 | 00:00:00 | 61,90 | 61,93 | 60,71 | 61,58 | 5.328.800 | | 2006-08-09 | 00:00:00 | 61,96 | 62,98 | 61,43 | 61,68 | 5.685.200 | | 2006-08-10 | 00:00:00 | 61,70 | 62,63 | 61,31 | 61,86 | 6.365.000 | | 2006-08-11 | 00:00:00 | 61,57 | 62,34 | 61,55 | 62,05 | 4.734.800 | | 2006-08-14 | 00:00:00 | 62,89 | 63,27 | 61,53 | 61,53 | 8.968.600 | | 2006-08-15 | 00:00:00 | 62,41 | 62,79 | 61,32 | 62,22 | 7.832.400 | | 2006-08-16 | 00:00:00 | 62,63 | 64,06 | 62,55 | 64,00 | 9.747.000 | | 2006-08-17 | 00:00:00 | 64,16 | 64,99 | 63,88 | 63,98 | 7.260.400 | | 2006-08-18 | 00:00:00 | 64,05 | 64,46 | 63,24 | 63,65 | 7.101.200 | | 2006-08-21 | 00:00:00 | 63,65 | 63,99 | 62,90 | 63,63 | 5.838.200 | | 2006-08-22 | 00:00:00 | 63,50 | 64,10 | 63,09 | 63,46 | 5.336.800 | | 2006-08-23 | 00:00:00 | 63,69 | 63,74 | 62,55 | 63,14 | 4.691.200 | | 2006-08-24 | 00:00:00 | 63,17 | 64,13 | 63,16 | 63,70 | 4.227.400 | | 2006-08-25 | 00:00:00 | 63,35 | 63,80 | 63,07 | 63,20 | 4.872.600 | | 2006-08-28 | 00:00:00 | 63,27 | 64,68 | 63,00 | 64,47 | 5.184.400 | | 2006-08-29 | 00:00:00 | 64,12 | 64,65 | 63,21 | 64,04 | 5.653.000 | | 2006-08-30 | 00:00:00 | 64,07 | 64,20 | 63,32 | 63,46 | 4.631.000 | | 2006-08-31 | 00:00:00 | 63,91 | 63,91 | 63,03 | 63,40 | 4.875.600 | | 2006-09-01 | 00:00:00 | 63,64 | 64,09 | 63,09 | 63,33 | 3.931.800 | | 2006-09-05 | 00:00:00 | 63,60 | 63,60 | 62,54 | 62,86 | 5.022.600 | | 2006-09-06 | 00:00:00 | 62,56 | 62,86 | 60,94 | 61,54 | 9.060.800 | | 2006-09-07 | 00:00:00 | 61,73 | 62,40 | 61,43 | 61,82 | 7.468.600 | | 2006-09-08 | 00:00:00 | 61,86 | 64,10 | 61,78 | 63,69 | 7.739.400 | | 2006-09-11 | 00:00:00 | 63,30 | 63,62 | 62,63 | 63,45 | 7.510.000 | | 2006-09-12 | 00:00:00 | 63,52 | 63,99 | 62,50 | 63,84 | 6.435.000 | | 2006-09-13 | 00:00:00 | 63,67 | 63,85 | 63,15 | 63,70 | 4.761.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
