(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 | | 2008-08-11 | 00:00:00 | 56,60 | 56,86 | 56,04 | 56,43 | 6.438.900 | | 2008-08-12 | 00:00:00 | 56,39 | 57,30 | 56,35 | 57,10 | 6.108.000 | | 2008-08-13 | 00:00:00 | 56,97 | 57,63 | 56,01 | 56,81 | 5.950.900 | | 2008-08-14 | 00:00:00 | 56,56 | 56,83 | 56,00 | 56,69 | 6.313.700 | | 2008-08-15 | 00:00:00 | 56,77 | 56,91 | 55,67 | 56,26 | 5.484.800 | | 2008-08-18 | 00:00:00 | 56,45 | 56,79 | 55,02 | 55,79 | 6.185.100 | | 2008-08-19 | 00:00:00 | 55,08 | 55,84 | 54,25 | 54,55 | 7.138.100 | | 2008-08-20 | 00:00:00 | 55,07 | 55,55 | 54,13 | 54,62 | 5.968.900 | | 2008-08-21 | 00:00:00 | 54,15 | 54,44 | 53,29 | 54,15 | 6.475.600 | | 2008-08-22 | 00:00:00 | 54,42 | 54,93 | 53,83 | 54,31 | 4.932.600 | | 2008-08-25 | 00:00:00 | 54,21 | 54,21 | 52,77 | 53,21 | 5.970.100 | | 2008-08-26 | 00:00:00 | 53,05 | 54,37 | 53,05 | 53,89 | 6.261.200 | | 2008-08-27 | 00:00:00 | 53,93 | 54,20 | 53,30 | 53,75 | 4.773.400 | | 2008-08-28 | 00:00:00 | 52,81 | 53,38 | 52,56 | 53,21 | 5.822.400 | | 2008-08-29 | 00:00:00 | 53,22 | 53,56 | 52,34 | 52,68 | 5.230.900 | | 2008-09-02 | 00:00:00 | 51,50 | 52,46 | 49,85 | 50,28 | 14.320.400 | | 2008-09-03 | 00:00:00 | 50,57 | 51,51 | 50,21 | 51,38 | 8.970.800 | | 2008-09-04 | 00:00:00 | 50,90 | 51,26 | 49,98 | 49,98 | 8.461.300 | | 2008-09-05 | 00:00:00 | 49,48 | 49,51 | 47,84 | 47,85 | 12.800.600 | | 2008-09-08 | 00:00:00 | 48,25 | 48,34 | 46,24 | 47,07 | 13.799.800 | | 2008-09-09 | 00:00:00 | 47,05 | 47,83 | 46,63 | 46,69 | 10.712.100 | | 2008-09-10 | 00:00:00 | 46,62 | 47,33 | 46,23 | 46,82 | 8.637.800 | | 2008-09-11 | 00:00:00 | 46,27 | 49,05 | 46,07 | 49,04 | 13.800.800 | | 2008-09-12 | 00:00:00 | 49,42 | 49,70 | 47,96 | 48,12 | 13.402.800 | | 2008-09-15 | 00:00:00 | 47,62 | 49,03 | 47,42 | 47,83 | 9.663.200 | | 2008-09-16 | 00:00:00 | 47,09 | 50,93 | 47,09 | 49,83 | 14.150.600 | | 2008-09-17 | 00:00:00 | 48,04 | 49,51 | 46,93 | 46,93 | 12.253.900 | | 2008-09-18 | 00:00:00 | 48,11 | 48,69 | 43,33 | 47,17 | 17.919.200 | | 2008-09-19 | 00:00:00 | 48,62 | 49,00 | 39,80 | 46,46 | 18.171.100 | | 2008-09-22 | 00:00:00 | 46,20 | 46,57 | 44,70 | 44,71 | 6.939.900 | | 2008-09-23 | 00:00:00 | 45,15 | 45,71 | 44,49 | 44,69 | 8.879.400 | | 2008-09-24 | 00:00:00 | 45,17 | 46,77 | 44,80 | 46,69 | 9.569.100 | | 2008-09-25 | 00:00:00 | 46,09 | 49,09 | 46,09 | 47,05 | 8.658.300 | | 2008-09-26 | 00:00:00 | 46,17 | 48,88 | 45,83 | 48,64 | 9.854.700 | | 2008-09-29 | 00:00:00 | 47,77 | 48,97 | 40,00 | 42,44 | 16.964.700 | | 2008-09-30 | 00:00:00 | 45,30 | 46,00 | 44,16 | 45,63 | 12.985.100 | | 2008-10-01 | 00:00:00 | 45,75 | 45,88 | 44,61 | 45,30 | 6.620.100 | | 2008-10-02 | 00:00:00 | 45,55 | 46,52 | 44,62 | 44,69 | 7.772.200 | | 2008-10-03 | 00:00:00 | 45,60 | 47,76 | 44,69 | 45,75 | 10.714.700 | | 2008-10-06 | 00:00:00 | 44,89 | 46,64 | 40,82 | 41,88 | 18.058.600 | | 2008-10-07 | 00:00:00 | 41,93 | 43,81 | 40,59 | 40,59 | 12.934.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
