(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 | | 2007-08-28 | 00:00:00 | 36,54 | 36,73 | 35,67 | 35,67 | 7.407.500 | | 2007-08-29 | 00:00:00 | 35,83 | 36,09 | 35,22 | 36,05 | 10.674.700 | | 2007-08-30 | 00:00:00 | 35,60 | 36,47 | 35,60 | 36,14 | 5.811.200 | | 2007-08-31 | 00:00:00 | 36,52 | 36,68 | 35,91 | 36,37 | 6.057.800 | | 2007-09-04 | 00:00:00 | 36,49 | 37,63 | 36,39 | 37,13 | 9.177.200 | | 2007-09-05 | 00:00:00 | 37,07 | 37,42 | 36,15 | 36,47 | 8.408.000 | | 2007-09-06 | 00:00:00 | 36,67 | 38,08 | 36,53 | 37,59 | 7.315.100 | | 2007-09-07 | 00:00:00 | 37,15 | 38,83 | 37,11 | 37,66 | 8.372.400 | | 2007-09-10 | 00:00:00 | 37,88 | 38,25 | 37,25 | 37,45 | 5.509.700 | | 2007-09-11 | 00:00:00 | 37,59 | 38,30 | 37,47 | 38,11 | 7.366.900 | | 2007-09-12 | 00:00:00 | 37,95 | 38,73 | 37,84 | 38,25 | 5.888.700 | | 2007-09-13 | 00:00:00 | 38,68 | 38,86 | 38,23 | 38,50 | 6.492.700 | | 2007-09-14 | 00:00:00 | 38,45 | 38,48 | 37,87 | 38,02 | 5.928.600 | | 2007-09-17 | 00:00:00 | 37,80 | 37,86 | 37,05 | 37,23 | 5.211.200 | | 2007-09-18 | 00:00:00 | 37,32 | 38,53 | 37,17 | 38,53 | 7.645.800 | | 2007-09-19 | 00:00:00 | 38,45 | 38,68 | 38,03 | 38,64 | 6.988.400 | | 2007-09-20 | 00:00:00 | 38,61 | 39,84 | 38,47 | 39,46 | 7.620.300 | | 2007-09-21 | 00:00:00 | 39,66 | 40,37 | 39,28 | 40,13 | 11.178.700 | | 2007-09-24 | 00:00:00 | 39,97 | 40,12 | 39,21 | 39,77 | 5.077.000 | | 2007-09-25 | 00:00:00 | 40,02 | 41,11 | 39,98 | 40,72 | 7.669.800 | | 2007-09-26 | 00:00:00 | 41,01 | 41,37 | 40,46 | 40,80 | 6.395.700 | | 2007-09-27 | 00:00:00 | 41,18 | 41,23 | 40,76 | 41,12 | 5.668.200 | | 2007-09-28 | 00:00:00 | 41,10 | 41,23 | 40,57 | 40,87 | 5.279.800 | | 2007-10-01 | 00:00:00 | 41,24 | 41,91 | 40,93 | 41,87 | 7.794.900 | | 2007-10-02 | 00:00:00 | 42,00 | 42,08 | 41,01 | 41,40 | 5.326.500 | | 2007-10-03 | 00:00:00 | 41,41 | 41,70 | 41,06 | 41,31 | 4.224.300 | | 2007-10-04 | 00:00:00 | 41,51 | 42,17 | 40,94 | 41,52 | 4.569.400 | | 2007-10-05 | 00:00:00 | 41,75 | 42,30 | 41,00 | 42,11 | 6.319.200 | | 2007-10-08 | 00:00:00 | 41,90 | 42,09 | 40,80 | 41,21 | 6.280.900 | | 2007-10-09 | 00:00:00 | 41,50 | 42,12 | 41,43 | 42,09 | 4.826.200 | | 2007-10-10 | 00:00:00 | 42,10 | 43,07 | 41,74 | 42,98 | 6.824.100 | | 2007-10-11 | 00:00:00 | 43,25 | 43,53 | 42,14 | 42,32 | 7.859.700 | | 2007-10-12 | 00:00:00 | 42,72 | 43,36 | 42,53 | 43,30 | 5.907.800 | | 2007-10-15 | 00:00:00 | 43,56 | 43,90 | 41,77 | 42,01 | 7.488.400 | | 2007-10-16 | 00:00:00 | 42,09 | 42,63 | 41,13 | 42,40 | 8.310.100 | | 2007-10-17 | 00:00:00 | 42,67 | 43,00 | 41,51 | 42,72 | 7.506.900 | | 2007-10-18 | 00:00:00 | 42,60 | 43,99 | 42,57 | 43,51 | 14.165.400 | | 2007-10-19 | 00:00:00 | 43,48 | 43,50 | 41,84 | 42,00 | 13.351.200 | | 2007-10-22 | 00:00:00 | 41,97 | 42,86 | 41,56 | 42,57 | 7.227.400 | | 2007-10-23 | 00:00:00 | 42,61 | 43,31 | 42,29 | 43,02 | 6.603.100 | | 2007-10-24 | 00:00:00 | 42,87 | 44,08 | 42,50 | 43,96 | 8.217.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
