(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-01-14 | 00:00:00 | 45,90 | 45,99 | 45,20 | 45,46 | 8.442.400 | 2010-01-15 | 00:00:00 | 45,27 | 45,99 | 44,78 | 45,52 | 9.533.700 | 2010-01-19 | 00:00:00 | 45,76 | 46,60 | 45,73 | 46,28 | 10.453.200 | 2010-01-20 | 00:00:00 | 46,30 | 46,35 | 45,44 | 46,05 | 7.980.600 | 2010-01-21 | 00:00:00 | 46,24 | 46,50 | 45,19 | 45,78 | 12.151.100 | 2010-01-22 | 00:00:00 | 46,07 | 46,42 | 45,65 | 46,08 | 10.939.400 | 2010-01-25 | 00:00:00 | 46,36 | 46,41 | 45,68 | 45,71 | 10.333.100 | 2010-01-26 | 00:00:00 | 45,59 | 45,60 | 44,69 | 44,87 | 10.375.700 | 2010-01-27 | 00:00:00 | 47,08 | 48,32 | 46,87 | 48,04 | 28.371.800 | 2010-01-28 | 00:00:00 | 47,23 | 47,95 | 46,90 | 47,51 | 13.966.200 | 2010-01-29 | 00:00:00 | 47,59 | 48,50 | 47,50 | 48,27 | 12.550.300 | 2010-02-01 | 00:00:00 | 48,24 | 48,35 | 47,62 | 47,81 | 9.235.200 | 2010-02-02 | 00:00:00 | 47,65 | 48,56 | 47,49 | 48,56 | 9.644.100 | 2010-02-03 | 00:00:00 | 48,22 | 48,30 | 47,16 | 47,54 | 13.816.000 | 2010-02-04 | 00:00:00 | 47,42 | 47,46 | 46,37 | 46,47 | 11.733.800 | 2010-02-05 | 00:00:00 | 46,39 | 46,86 | 45,45 | 46,38 | 14.459.100 | 2010-02-08 | 00:00:00 | 46,30 | 46,48 | 45,67 | 46,09 | 7.727.400 | 2010-02-09 | 00:00:00 | 46,57 | 47,00 | 46,05 | 46,30 | 9.496.000 | 2010-02-10 | 00:00:00 | 46,44 | 46,79 | 45,69 | 45,97 | 11.370.800 | 2010-02-11 | 00:00:00 | 45,81 | 47,08 | 45,59 | 46,76 | 11.477.100 | 2010-02-12 | 00:00:00 | 46,41 | 47,11 | 46,21 | 47,01 | 9.532.600 | 2010-02-16 | 00:00:00 | 47,98 | 48,04 | 46,30 | 46,87 | 13.142.000 | 2010-02-17 | 00:00:00 | 46,96 | 49,00 | 46,94 | 48,65 | 17.846.900 | 2010-02-18 | 00:00:00 | 48,75 | 49,50 | 48,66 | 49,45 | 12.938.200 | 2010-02-19 | 00:00:00 | 49,10 | 49,44 | 48,78 | 48,84 | 11.688.900 | 2010-02-22 | 00:00:00 | 48,55 | 48,80 | 47,62 | 47,88 | 13.942.100 | 2010-02-23 | 00:00:00 | 48,00 | 48,10 | 47,29 | 47,35 | 10.040.700 | 2010-02-24 | 00:00:00 | 47,62 | 47,98 | 47,29 | 47,56 | 9.473.200 | 2010-02-25 | 00:00:00 | 47,00 | 47,47 | 46,60 | 47,41 | 11.904.200 | 2010-02-26 | 00:00:00 | 47,51 | 47,68 | 47,07 | 47,61 | 9.498.600 | 2010-03-01 | 00:00:00 | 47,99 | 48,15 | 47,39 | 47,51 | 9.361.200 | 2010-03-02 | 00:00:00 | 47,24 | 47,56 | 46,99 | 47,54 | 7.779.200 | 2010-03-03 | 00:00:00 | 47,31 | 47,67 | 47,25 | 47,57 | 8.824.700 | 2010-03-04 | 00:00:00 | 47,37 | 47,41 | 46,73 | 47,06 | 9.950.000 | 2010-03-05 | 00:00:00 | 46,93 | 47,65 | 46,92 | 47,61 | 8.071.100 | 2010-03-08 | 00:00:00 | 47,41 | 47,54 | 46,76 | 47,01 | 7.308.700 | 2010-03-09 | 00:00:00 | 46,80 | 47,74 | 46,80 | 47,44 | 7.271.000 | 2010-03-10 | 00:00:00 | 47,50 | 47,75 | 47,25 | 47,28 | 6.355.600 | 2010-03-11 | 00:00:00 | 47,11 | 47,32 | 46,63 | 47,10 | 9.136.300 | 2010-03-12 | 00:00:00 | 47,75 | 47,75 | 46,95 | 47,42 | 8.309.500 | 2010-03-15 | 00:00:00 | 47,47 | 47,74 | 47,19 | 47,52 | 6.231.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|