(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-07-02 | 00:00:00 | 38,99 | 39,68 | 38,96 | 39,34 | 5.126.400 | | 2007-07-03 | 00:00:00 | 39,45 | 39,55 | 38,88 | 39,05 | 2.365.000 | | 2007-07-05 | 00:00:00 | 38,75 | 39,07 | 38,55 | 38,98 | 4.674.200 | | 2007-07-06 | 00:00:00 | 38,99 | 39,21 | 38,61 | 39,12 | 3.844.800 | | 2007-07-09 | 00:00:00 | 40,00 | 40,01 | 39,36 | 39,37 | 7.886.100 | | 2007-07-10 | 00:00:00 | 39,50 | 40,09 | 39,38 | 39,86 | 7.475.300 | | 2007-07-11 | 00:00:00 | 39,75 | 40,00 | 39,41 | 39,72 | 7.892.200 | | 2007-07-12 | 00:00:00 | 39,78 | 39,94 | 39,18 | 39,94 | 7.488.500 | | 2007-07-13 | 00:00:00 | 39,70 | 40,00 | 39,38 | 39,96 | 4.080.700 | | 2007-07-16 | 00:00:00 | 39,75 | 39,83 | 38,91 | 39,62 | 8.437.500 | | 2007-07-17 | 00:00:00 | 39,71 | 39,78 | 39,03 | 39,23 | 8.095.600 | | 2007-07-18 | 00:00:00 | 39,13 | 39,57 | 38,93 | 39,34 | 9.496.800 | | 2007-07-19 | 00:00:00 | 40,00 | 40,65 | 39,50 | 40,42 | 9.892.200 | | 2007-07-20 | 00:00:00 | 40,02 | 40,06 | 37,96 | 38,75 | 18.216.700 | | 2007-07-23 | 00:00:00 | 39,19 | 39,37 | 37,61 | 38,00 | 12.909.300 | | 2007-07-24 | 00:00:00 | 37,45 | 38,53 | 37,45 | 37,86 | 15.922.400 | | 2007-07-25 | 00:00:00 | 38,01 | 38,08 | 37,24 | 37,92 | 11.967.800 | | 2007-07-26 | 00:00:00 | 37,35 | 37,88 | 36,62 | 37,27 | 14.955.500 | | 2007-07-27 | 00:00:00 | 37,40 | 38,06 | 36,96 | 36,96 | 9.235.500 | | 2007-07-30 | 00:00:00 | 37,25 | 37,56 | 36,70 | 37,42 | 8.176.400 | | 2007-07-31 | 00:00:00 | 37,82 | 38,50 | 37,21 | 37,23 | 9.933.800 | | 2007-08-01 | 00:00:00 | 37,01 | 37,90 | 36,46 | 37,10 | 8.136.100 | | 2007-08-02 | 00:00:00 | 37,12 | 37,86 | 36,55 | 37,71 | 7.994.300 | | 2007-08-03 | 00:00:00 | 37,91 | 37,97 | 36,93 | 36,93 | 6.433.200 | | 2007-08-06 | 00:00:00 | 37,10 | 38,19 | 36,85 | 38,15 | 8.318.300 | | 2007-08-07 | 00:00:00 | 37,70 | 38,25 | 37,23 | 37,86 | 7.538.900 | | 2007-08-08 | 00:00:00 | 37,96 | 38,48 | 37,45 | 38,42 | 7.234.600 | | 2007-08-09 | 00:00:00 | 38,29 | 38,60 | 37,26 | 37,31 | 9.016.500 | | 2007-08-10 | 00:00:00 | 36,88 | 37,80 | 36,49 | 37,06 | 8.168.100 | | 2007-08-13 | 00:00:00 | 36,61 | 37,77 | 36,50 | 37,41 | 5.736.900 | | 2007-08-14 | 00:00:00 | 37,60 | 38,22 | 37,40 | 37,67 | 5.988.200 | | 2007-08-15 | 00:00:00 | 37,64 | 38,95 | 37,64 | 37,81 | 7.804.300 | | 2007-08-16 | 00:00:00 | 37,40 | 38,85 | 37,04 | 37,60 | 10.359.100 | | 2007-08-17 | 00:00:00 | 37,61 | 38,32 | 37,15 | 38,00 | 8.595.200 | | 2007-08-20 | 00:00:00 | 37,86 | 38,00 | 37,10 | 37,82 | 4.760.700 | | 2007-08-21 | 00:00:00 | 37,58 | 38,01 | 37,40 | 37,73 | 3.330.900 | | 2007-08-22 | 00:00:00 | 38,09 | 38,13 | 37,14 | 37,49 | 6.218.400 | | 2007-08-23 | 00:00:00 | 37,94 | 37,94 | 37,00 | 37,18 | 5.846.300 | | 2007-08-24 | 00:00:00 | 37,21 | 37,59 | 36,63 | 37,29 | 5.601.100 | | 2007-08-27 | 00:00:00 | 37,09 | 37,40 | 36,70 | 36,73 | 4.283.500 | | 2007-08-28 | 00:00:00 | 36,54 | 36,73 | 35,67 | 35,67 | 7.407.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
