(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 | | 2008-04-17 | 00:00:00 | 50,99 | 51,00 | 49,58 | 49,96 | 13.866.500 | | 2008-04-18 | 00:00:00 | 51,00 | 51,90 | 50,10 | 51,76 | 10.237.100 | | 2008-04-21 | 00:00:00 | 52,01 | 52,84 | 51,51 | 52,10 | 6.907.800 | | 2008-04-22 | 00:00:00 | 51,75 | 52,08 | 50,79 | 50,89 | 5.621.700 | | 2008-04-23 | 00:00:00 | 51,30 | 51,50 | 50,30 | 50,50 | 8.502.300 | | 2008-04-24 | 00:00:00 | 50,53 | 51,43 | 50,04 | 51,02 | 6.721.400 | | 2008-04-25 | 00:00:00 | 51,20 | 52,48 | 51,20 | 51,40 | 5.816.700 | | 2008-04-28 | 00:00:00 | 51,31 | 52,82 | 51,30 | 52,53 | 6.583.200 | | 2008-04-29 | 00:00:00 | 52,10 | 52,53 | 51,61 | 51,71 | 5.745.300 | | 2008-04-30 | 00:00:00 | 52,01 | 52,53 | 51,49 | 51,76 | 5.936.500 | | 2008-05-01 | 00:00:00 | 51,85 | 53,00 | 51,65 | 53,00 | 6.536.400 | | 2008-05-02 | 00:00:00 | 53,01 | 53,79 | 52,94 | 53,63 | 6.064.500 | | 2008-05-05 | 00:00:00 | 53,59 | 54,13 | 53,21 | 53,67 | 6.306.100 | | 2008-05-06 | 00:00:00 | 53,67 | 54,29 | 53,19 | 54,14 | 5.502.700 | | 2008-05-07 | 00:00:00 | 54,27 | 54,42 | 53,16 | 53,23 | 6.398.400 | | 2008-05-08 | 00:00:00 | 53,82 | 54,59 | 53,47 | 54,11 | 6.027.700 | | 2008-05-09 | 00:00:00 | 53,51 | 54,14 | 53,25 | 53,64 | 4.052.600 | | 2008-05-12 | 00:00:00 | 53,41 | 54,51 | 53,25 | 54,48 | 5.478.400 | | 2008-05-13 | 00:00:00 | 54,11 | 54,50 | 53,23 | 53,47 | 6.355.300 | | 2008-05-14 | 00:00:00 | 53,96 | 53,99 | 52,40 | 52,56 | 5.591.200 | | 2008-05-15 | 00:00:00 | 52,40 | 53,37 | 52,13 | 52,95 | 5.572.600 | | 2008-05-16 | 00:00:00 | 53,09 | 53,45 | 52,34 | 53,09 | 5.573.100 | | 2008-05-19 | 00:00:00 | 53,33 | 54,02 | 52,77 | 53,22 | 5.135.300 | | 2008-05-20 | 00:00:00 | 53,36 | 54,08 | 53,04 | 53,87 | 4.598.400 | | 2008-05-21 | 00:00:00 | 54,10 | 54,15 | 52,35 | 52,48 | 5.687.400 | | 2008-05-22 | 00:00:00 | 52,79 | 53,99 | 52,73 | 53,69 | 5.435.000 | | 2008-05-23 | 00:00:00 | 53,32 | 53,71 | 52,77 | 52,98 | 4.448.200 | | 2008-05-27 | 00:00:00 | 53,27 | 53,72 | 52,89 | 53,65 | 4.865.700 | | 2008-05-28 | 00:00:00 | 53,70 | 53,81 | 53,12 | 53,57 | 4.702.600 | | 2008-05-29 | 00:00:00 | 53,93 | 55,50 | 53,70 | 55,35 | 6.844.200 | | 2008-05-30 | 00:00:00 | 55,21 | 55,57 | 54,80 | 55,32 | 5.811.100 | | 2008-06-02 | 00:00:00 | 54,75 | 55,08 | 53,95 | 54,58 | 6.430.500 | | 2008-06-03 | 00:00:00 | 54,89 | 55,80 | 54,76 | 55,30 | 8.110.500 | | 2008-06-04 | 00:00:00 | 55,10 | 56,85 | 55,07 | 56,24 | 8.435.300 | | 2008-06-05 | 00:00:00 | 56,74 | 56,95 | 56,04 | 56,64 | 5.506.900 | | 2008-06-06 | 00:00:00 | 56,62 | 56,62 | 54,75 | 54,76 | 6.716.400 | | 2008-06-09 | 00:00:00 | 54,80 | 54,90 | 53,73 | 54,30 | 7.041.700 | | 2008-06-10 | 00:00:00 | 53,93 | 54,74 | 53,61 | 54,19 | 4.585.400 | | 2008-06-11 | 00:00:00 | 53,84 | 54,18 | 53,09 | 53,15 | 5.792.100 | | 2008-06-12 | 00:00:00 | 53,51 | 53,51 | 52,37 | 52,73 | 6.104.900 | | 2008-06-13 | 00:00:00 | 53,20 | 54,33 | 52,95 | 54,14 | 7.106.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
