(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-08 | 00:00:00 | 70,62 | 70,97 | 69,80 | 70,06 | 6.299.600 | | 2007-03-09 | 00:00:00 | 70,77 | 70,95 | 69,75 | 70,26 | 5.880.400 | | 2007-03-12 | 00:00:00 | 69,85 | 70,99 | 69,61 | 70,82 | 6.192.800 | | 2007-03-13 | 00:00:00 | 70,09 | 70,77 | 68,83 | 68,83 | 8.192.400 | | 2007-03-14 | 00:00:00 | 68,88 | 69,73 | 68,29 | 69,56 | 8.752.600 | | 2007-03-15 | 00:00:00 | 69,66 | 70,23 | 69,36 | 70,12 | 7.450.000 | | 2007-03-16 | 00:00:00 | 69,86 | 70,28 | 69,10 | 69,54 | 11.337.600 | | 2007-03-19 | 00:00:00 | 69,98 | 71,27 | 69,47 | 70,77 | 6.511.400 | | 2007-03-20 | 00:00:00 | 72,25 | 73,58 | 72,25 | 72,81 | 13.630.400 | | 2007-03-21 | 00:00:00 | 72,85 | 74,41 | 72,06 | 74,41 | 12.843.200 | | 2007-03-22 | 00:00:00 | 74,84 | 74,90 | 74,13 | 74,73 | 10.092.800 | | 2007-03-23 | 00:00:00 | 74,90 | 75,49 | 74,37 | 74,58 | 10.336.600 | | 2007-03-26 | 00:00:00 | 74,43 | 75,45 | 73,41 | 75,30 | 7.597.600 | | 2007-03-27 | 00:00:00 | 75,01 | 75,30 | 74,51 | 75,00 | 5.934.200 | | 2007-03-28 | 00:00:00 | 74,71 | 75,63 | 74,29 | 75,04 | 7.049.000 | | 2007-03-29 | 00:00:00 | 75,66 | 76,29 | 75,32 | 76,25 | 9.032.600 | | 2007-03-30 | 00:00:00 | 76,08 | 77,08 | 75,53 | 76,50 | 8.133.800 | | 2007-04-02 | 00:00:00 | 76,91 | 77,09 | 75,74 | 76,51 | 5.069.400 | | 2007-04-03 | 00:00:00 | 77,03 | 78,00 | 76,40 | 77,90 | 5.639.800 | | 2007-04-04 | 00:00:00 | 77,98 | 78,25 | 77,40 | 77,94 | 6.125.000 | | 2007-04-05 | 00:00:00 | 77,53 | 78,51 | 77,53 | 78,32 | 5.214.000 | | 2007-04-09 | 00:00:00 | 77,75 | 78,20 | 77,30 | 77,70 | 7.524.200 | | 2007-04-10 | 00:00:00 | 77,45 | 78,50 | 77,02 | 77,28 | 8.439.600 | | 2007-04-11 | 00:00:00 | 77,21 | 77,54 | 75,85 | 76,70 | 8.442.400 | | 2007-04-12 | 00:00:00 | 76,96 | 79,32 | 76,70 | 78,99 | 9.884.400 | | 2007-04-13 | 00:00:00 | 79,26 | 79,35 | 77,84 | 78,42 | 6.737.200 | | 2007-04-16 | 00:00:00 | 78,72 | 79,76 | 78,42 | 79,70 | 7.785.800 | | 2007-04-17 | 00:00:00 | 79,48 | 79,96 | 79,11 | 79,36 | 7.519.200 | | 2007-04-18 | 00:00:00 | 79,24 | 79,63 | 78,00 | 78,43 | 11.045.200 | | 2007-04-19 | 00:00:00 | 79,60 | 82,63 | 78,67 | 81,71 | 19.684.200 | | 2007-04-20 | 00:00:00 | 82,63 | 83,00 | 81,85 | 82,39 | 10.548.400 | | 2007-04-23 | 00:00:00 | 82,51 | 84,13 | 82,51 | 83,19 | 13.409.000 | | 2007-04-24 | 00:00:00 | 83,15 | 83,81 | 82,66 | 83,37 | 9.285.800 | | 2007-04-25 | 00:00:00 | 83,33 | 84,27 | 82,41 | 84,22 | 10.961.600 | | 2007-04-26 | 00:00:00 | 83,93 | 84,22 | 83,44 | 83,98 | 7.099.400 | | 2007-04-27 | 00:00:00 | 83,89 | 84,05 | 81,41 | 81,86 | 12.111.800 | | 2007-04-30 | 00:00:00 | 81,88 | 82,48 | 80,75 | 81,72 | 10.903.400 | | 2007-05-01 | 00:00:00 | 81,99 | 82,65 | 81,58 | 82,58 | 9.125.600 | | 2007-05-02 | 00:00:00 | 82,72 | 84,05 | 82,23 | 83,41 | 11.508.000 | | 2007-05-03 | 00:00:00 | 83,62 | 83,94 | 82,88 | 83,21 | 5.867.400 | | 2007-05-04 | 00:00:00 | 83,40 | 84,10 | 82,45 | 83,12 | 5.226.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
