(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 | | 2008-12-03 | 00:00:00 | 43,67 | 46,39 | 43,44 | 46,17 | 11.310.700 | | 2008-12-04 | 00:00:00 | 45,39 | 46,88 | 45,01 | 45,55 | 8.251.400 | | 2008-12-05 | 00:00:00 | 45,18 | 47,49 | 44,14 | 47,39 | 11.575.400 | | 2008-12-08 | 00:00:00 | 47,86 | 48,01 | 45,91 | 46,67 | 10.375.000 | | 2008-12-09 | 00:00:00 | 46,35 | 47,10 | 44,40 | 44,83 | 10.210.400 | | 2008-12-10 | 00:00:00 | 45,19 | 46,10 | 44,60 | 45,60 | 7.081.500 | | 2008-12-11 | 00:00:00 | 45,29 | 45,99 | 43,89 | 44,07 | 7.482.100 | | 2008-12-12 | 00:00:00 | 43,57 | 45,22 | 43,05 | 45,03 | 6.355.000 | | 2008-12-15 | 00:00:00 | 44,95 | 45,55 | 44,15 | 44,35 | 5.693.300 | | 2008-12-16 | 00:00:00 | 45,22 | 47,95 | 45,22 | 47,87 | 14.162.900 | | 2008-12-17 | 00:00:00 | 47,53 | 48,87 | 47,28 | 47,65 | 7.590.600 | | 2008-12-18 | 00:00:00 | 47,64 | 49,77 | 47,54 | 48,78 | 10.297.400 | | 2008-12-19 | 00:00:00 | 49,08 | 50,28 | 48,55 | 49,65 | 16.520.100 | | 2008-12-22 | 00:00:00 | 49,97 | 50,35 | 49,07 | 50,30 | 8.512.000 | | 2008-12-23 | 00:00:00 | 50,13 | 51,19 | 49,80 | 50,00 | 9.208.800 | | 2008-12-24 | 00:00:00 | 50,28 | 50,97 | 49,81 | 50,46 | 3.002.500 | | 2008-12-26 | 00:00:00 | 50,36 | 50,51 | 49,73 | 50,01 | 2.628.500 | | 2008-12-29 | 00:00:00 | 50,70 | 50,70 | 49,17 | 49,89 | 4.282.800 | | 2008-12-30 | 00:00:00 | 50,29 | 51,42 | 50,25 | 51,33 | 6.688.900 | | 2008-12-31 | 00:00:00 | 51,48 | 52,26 | 51,03 | 51,14 | 6.015.300 | | 2009-01-02 | 00:00:00 | 50,90 | 52,35 | 50,66 | 52,18 | 5.628.200 | | 2009-01-05 | 00:00:00 | 51,76 | 51,98 | 50,41 | 51,00 | 7.833.000 | | 2009-01-06 | 00:00:00 | 51,21 | 51,25 | 49,00 | 49,63 | 8.826.300 | | 2009-01-07 | 00:00:00 | 48,99 | 50,00 | 48,15 | 48,72 | 7.782.400 | | 2009-01-08 | 00:00:00 | 48,67 | 48,87 | 47,61 | 48,87 | 7.511.200 | | 2009-01-09 | 00:00:00 | 49,09 | 49,10 | 47,36 | 47,77 | 6.865.500 | | 2009-01-12 | 00:00:00 | 47,76 | 48,26 | 46,90 | 47,65 | 6.396.600 | | 2009-01-13 | 00:00:00 | 47,78 | 49,39 | 47,65 | 48,41 | 8.131.300 | | 2009-01-14 | 00:00:00 | 47,76 | 48,42 | 47,39 | 47,62 | 7.344.800 | | 2009-01-15 | 00:00:00 | 47,39 | 48,52 | 47,24 | 48,03 | 8.414.700 | | 2009-01-16 | 00:00:00 | 48,03 | 48,65 | 47,53 | 48,28 | 8.577.400 | | 2009-01-20 | 00:00:00 | 48,11 | 49,06 | 47,20 | 47,20 | 9.070.500 | | 2009-01-21 | 00:00:00 | 47,95 | 49,57 | 47,56 | 49,40 | 10.493.100 | | 2009-01-22 | 00:00:00 | 48,09 | 49,16 | 48,00 | 48,70 | 7.402.700 | | 2009-01-23 | 00:00:00 | 48,21 | 48,70 | 47,80 | 48,25 | 6.464.500 | | 2009-01-26 | 00:00:00 | 48,79 | 49,40 | 47,90 | 48,39 | 7.675.900 | | 2009-01-27 | 00:00:00 | 49,00 | 49,00 | 47,82 | 48,23 | 7.641.800 | | 2009-01-28 | 00:00:00 | 49,42 | 51,38 | 49,20 | 50,54 | 15.253.900 | | 2009-01-29 | 00:00:00 | 50,11 | 51,26 | 49,83 | 50,64 | 8.112.300 | | 2009-01-30 | 00:00:00 | 50,68 | 51,81 | 50,62 | 50,77 | 8.814.400 | | 2009-02-02 | 00:00:00 | 50,55 | 52,01 | 50,28 | 51,87 | 8.237.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
