(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-15 | 00:00:00 | 47,47 | 47,74 | 47,19 | 47,52 | 6.231.500 | | 2010-03-16 | 00:00:00 | 47,54 | 47,60 | 47,22 | 47,47 | 5.377.000 | | 2010-03-17 | 00:00:00 | 47,59 | 47,59 | 46,90 | 47,18 | 7.782.200 | | 2010-03-18 | 00:00:00 | 47,34 | 47,50 | 46,98 | 47,42 | 5.574.600 | | 2010-03-19 | 00:00:00 | 47,69 | 48,00 | 46,90 | 47,87 | 19.283.900 | | 2010-03-22 | 00:00:00 | 47,92 | 48,65 | 47,79 | 48,15 | 7.329.400 | | 2010-03-23 | 00:00:00 | 48,42 | 48,44 | 47,43 | 47,76 | 8.671.800 | | 2010-03-24 | 00:00:00 | 47,46 | 47,77 | 47,10 | 47,29 | 7.251.200 | | 2010-03-25 | 00:00:00 | 47,37 | 47,50 | 45,76 | 45,95 | 20.127.100 | | 2010-03-26 | 00:00:00 | 46,23 | 46,35 | 44,98 | 45,34 | 11.872.300 | | 2010-03-29 | 00:00:00 | 45,34 | 46,22 | 45,33 | 45,88 | 7.324.300 | | 2010-03-30 | 00:00:00 | 46,07 | 46,14 | 45,30 | 45,61 | 7.898.100 | | 2010-03-31 | 00:00:00 | 45,66 | 45,75 | 45,33 | 45,47 | 7.051.200 | | 2010-04-01 | 00:00:00 | 45,52 | 46,02 | 45,28 | 45,64 | 5.594.300 | | 2010-04-05 | 00:00:00 | 46,03 | 46,19 | 45,41 | 45,84 | 6.336.900 | | 2010-04-06 | 00:00:00 | 45,54 | 45,78 | 45,42 | 45,51 | 5.631.000 | | 2010-04-07 | 00:00:00 | 45,68 | 45,68 | 45,21 | 45,45 | 5.960.000 | | 2010-04-08 | 00:00:00 | 45,50 | 45,97 | 45,10 | 45,82 | 7.510.400 | | 2010-04-09 | 00:00:00 | 45,81 | 45,96 | 45,51 | 45,80 | 7.045.800 | | 2010-04-12 | 00:00:00 | 45,81 | 46,11 | 45,70 | 45,87 | 6.400.000 | | 2010-04-13 | 00:00:00 | 45,94 | 46,61 | 45,76 | 46,35 | 12.010.400 | | 2010-04-14 | 00:00:00 | 45,93 | 46,62 | 45,80 | 46,06 | 8.413.700 | | 2010-04-15 | 00:00:00 | 45,94 | 46,18 | 45,20 | 45,32 | 8.793.100 | | 2010-04-16 | 00:00:00 | 45,28 | 45,88 | 45,25 | 45,70 | 9.404.100 | | 2010-04-19 | 00:00:00 | 45,74 | 45,97 | 45,20 | 45,74 | 7.024.400 | | 2010-04-20 | 00:00:00 | 45,66 | 45,98 | 44,76 | 45,07 | 13.850.800 | | 2010-04-21 | 00:00:00 | 41,98 | 42,50 | 39,90 | 40,76 | 73.220.000 | | 2010-04-22 | 00:00:00 | 41,05 | 41,62 | 40,47 | 40,59 | 40.246.400 | | 2010-04-23 | 00:00:00 | 40,98 | 41,76 | 40,86 | 41,67 | 20.962.600 | | 2010-04-26 | 00:00:00 | 41,55 | 41,60 | 40,53 | 40,56 | 15.004.800 | | 2010-04-27 | 00:00:00 | 40,95 | 41,15 | 40,20 | 40,37 | 17.525.400 | | 2010-04-28 | 00:00:00 | 40,36 | 40,87 | 40,24 | 40,68 | 13.905.800 | | 2010-04-29 | 00:00:00 | 40,76 | 41,08 | 40,32 | 40,40 | 16.757.300 | | 2010-04-30 | 00:00:00 | 41,07 | 41,10 | 39,55 | 39,71 | 20.346.900 | | 2010-05-03 | 00:00:00 | 39,67 | 40,12 | 39,55 | 39,76 | 12.567.700 | | 2010-05-04 | 00:00:00 | 39,36 | 39,51 | 38,42 | 38,53 | 20.913.900 | | 2010-05-05 | 00:00:00 | 38,48 | 40,37 | 38,27 | 40,21 | 25.117.100 | | 2010-05-06 | 00:00:00 | 39,76 | 40,25 | 38,01 | 39,18 | 19.512.000 | | 2010-05-07 | 00:00:00 | 39,01 | 39,32 | 38,08 | 38,37 | 19.027.200 | | 2010-05-10 | 00:00:00 | 38,61 | 39,79 | 38,04 | 38,38 | 19.129.600 | | 2010-05-11 | 00:00:00 | 38,93 | 40,26 | 38,73 | 39,26 | 15.449.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
