(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-20 | 00:00:00 | 46,20 | 46,24 | 45,18 | 45,92 | 6.983.900 | | 2007-12-21 | 00:00:00 | 46,48 | 46,53 | 45,82 | 46,46 | 12.985.600 | | 2007-12-24 | 00:00:00 | 46,01 | 47,04 | 45,55 | 46,91 | 2.124.500 | | 2007-12-26 | 00:00:00 | 46,33 | 47,42 | 46,32 | 47,14 | 3.348.300 | | 2007-12-27 | 00:00:00 | 46,87 | 47,25 | 46,27 | 46,31 | 2.505.300 | | 2007-12-28 | 00:00:00 | 47,30 | 47,30 | 46,15 | 46,33 | 2.658.900 | | 2007-12-31 | 00:00:00 | 46,01 | 46,84 | 45,65 | 46,01 | 3.170.700 | | 2008-01-02 | 00:00:00 | 45,96 | 46,66 | 45,05 | 45,34 | 6.558.900 | | 2008-01-03 | 00:00:00 | 45,51 | 47,00 | 45,34 | 46,89 | 5.815.000 | | 2008-01-04 | 00:00:00 | 46,94 | 47,35 | 45,85 | 45,90 | 7.706.600 | | 2008-01-07 | 00:00:00 | 46,65 | 47,80 | 46,30 | 47,71 | 9.014.300 | | 2008-01-08 | 00:00:00 | 48,08 | 48,45 | 46,83 | 46,85 | 9.601.100 | | 2008-01-09 | 00:00:00 | 47,00 | 48,56 | 46,81 | 48,50 | 8.816.400 | | 2008-01-10 | 00:00:00 | 48,26 | 48,92 | 47,51 | 48,22 | 9.580.000 | | 2008-01-11 | 00:00:00 | 48,32 | 49,00 | 48,14 | 48,68 | 8.745.900 | | 2008-01-14 | 00:00:00 | 48,38 | 49,05 | 47,37 | 48,16 | 8.026.300 | | 2008-01-15 | 00:00:00 | 47,19 | 47,87 | 46,92 | 47,22 | 8.240.000 | | 2008-01-16 | 00:00:00 | 47,38 | 48,72 | 47,36 | 47,62 | 10.987.700 | | 2008-01-17 | 00:00:00 | 48,23 | 48,48 | 46,54 | 47,23 | 10.760.900 | | 2008-01-18 | 00:00:00 | 46,76 | 48,14 | 45,13 | 46,17 | 13.693.200 | | 2008-01-22 | 00:00:00 | 42,59 | 45,00 | 42,43 | 44,40 | 14.618.500 | | 2008-01-23 | 00:00:00 | 43,47 | 45,00 | 42,16 | 44,81 | 17.988.000 | | 2008-01-24 | 00:00:00 | 45,92 | 47,20 | 45,35 | 45,60 | 13.696.700 | | 2008-01-25 | 00:00:00 | 46,00 | 46,40 | 42,82 | 43,07 | 17.562.000 | | 2008-01-28 | 00:00:00 | 42,70 | 43,57 | 42,47 | 43,00 | 11.541.000 | | 2008-01-29 | 00:00:00 | 43,37 | 43,52 | 42,66 | 43,15 | 13.517.700 | | 2008-01-30 | 00:00:00 | 43,04 | 45,19 | 42,87 | 44,00 | 15.582.700 | | 2008-01-31 | 00:00:00 | 44,88 | 45,90 | 44,45 | 45,69 | 13.793.100 | | 2008-02-01 | 00:00:00 | 45,96 | 46,74 | 45,01 | 45,93 | 9.053.700 | | 2008-02-04 | 00:00:00 | 45,91 | 46,50 | 45,76 | 46,29 | 5.728.000 | | 2008-02-05 | 00:00:00 | 45,40 | 46,08 | 44,48 | 44,57 | 11.130.300 | | 2008-02-06 | 00:00:00 | 44,79 | 45,96 | 44,61 | 44,87 | 9.496.100 | | 2008-02-07 | 00:00:00 | 44,70 | 45,19 | 43,83 | 44,43 | 9.817.600 | | 2008-02-08 | 00:00:00 | 44,14 | 44,66 | 43,69 | 44,53 | 7.050.200 | | 2008-02-11 | 00:00:00 | 44,10 | 44,81 | 43,92 | 44,60 | 8.541.200 | | 2008-02-12 | 00:00:00 | 44,53 | 45,63 | 44,53 | 45,09 | 7.837.000 | | 2008-02-13 | 00:00:00 | 45,60 | 46,00 | 44,93 | 45,45 | 7.607.200 | | 2008-02-14 | 00:00:00 | 45,46 | 45,46 | 44,67 | 44,74 | 6.299.700 | | 2008-02-15 | 00:00:00 | 44,47 | 44,78 | 44,02 | 44,62 | 8.926.200 | | 2008-02-19 | 00:00:00 | 45,25 | 45,89 | 45,00 | 45,18 | 6.960.500 | | 2008-02-20 | 00:00:00 | 44,78 | 45,67 | 44,64 | 45,60 | 7.515.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
