Gilead Sciences Inc (GILD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/12/2025	3.623.907	-1,51%	121,64	119,02	122,24	119,36
08/12/2025	6.542.459	-0,03%	122,33	120,54	122,37	121,19
05/12/2025	6.031.207	-1,14%	122,28	120,38	122,53	121,22
04/12/2025	3.903.721	-1,91%	125,00	122,40	125,00	122,62
03/12/2025	4.107.045	0,88%	123,51	123,51	125,60	125,00
02/12/2025	3.978.525	-0,34%	124,7076	123,39	125,08	123,91
01/12/2025	2.298.231	-1,18%	125,63	123,51	126,23	124,33
28/11/2025	2.596.249	-1,22%	127,99	124,88	127,99	125,84
26/11/2025	3.806.783	0,31%	127,43	126,36	128,09	127,51
25/11/2025	5.521.036	1,48%	125,77	124,68	127,61	127,12
24/11/2025	3.838.348	-1,08%	127,635	124,49	128,25	125,27
21/11/2025	6.175.512	1,34%	125,03	125,00	127,98	126,64
20/11/2025	5.724.066	-2,42%	128,00	124,54	128,70	124,99
19/11/2025	4.594.724	0,70%	127,03	125,76	128,07	128,07
18/11/2025	4.540.079	2,56%	123,82	123,32	127,36	127,18
17/11/2025	3.030.142	-0,78%	124,9997	123,91	126,53	124,09
14/11/2025	5.037.108	-0,14%	124,80	122,50	125,64	125,02
13/11/2025	5.422.073	1,46%	123,65	123,60	127,68	125,20
12/11/2025	4.438.079	0,69%	122,33	121,82	124,865	123,40
11/11/2025	4.652.144	3,73%	118,46	118,30	122,75	122,56
10/11/2025	5.289.715	-0,58%	118,68	117,15	119,85	118,15
07/11/2025	5.247.274	-3,67%	124,94	117,54	124,9812	118,84
06/11/2025	2.526.563	0,60%	122,20	121,719	124,10	123,40
05/11/2025	3.163.725	-0,33%	122,8273	121,22	123,73	122,58
04/11/2025	4.438.476	0,82%	122,30	119,24	123,5744	123,00
03/11/2025	4.891.767	1,89%	119,00	119,00	122,315	122,05
31/10/2025	5.866.889	1,17%	116,00	114,02	121,91	119,79
30/10/2025	4.605.792	-0,05%	118,60	117,5206	120,52	118,44
29/10/2025	4.427.563	0,53%	117,39	116,70	119,18	118,50
28/10/2025	3.715.621	-2,15%	120,25	117,79	120,28	117,88
27/10/2025	3.611.312	-0,39%	120,73	119,55	121,58	120,47
24/10/2025	4.119.370	0,17%	120,82	118,705	121,145	120,94
23/10/2025	3.472.768	-0,59%	121,86	119,46	122,08	120,74
22/10/2025	3.995.076	-2,10%	124,30	121,30	124,30	121,46
21/10/2025	4.435.838	0,79%	122,6901	121,92	124,61	124,08
20/10/2025	6.430.977	0,24%	122,88	121,90	123,99	123,11
17/10/2025	12.849.377	4,21%	119,08	118,00	124,11	122,81
16/10/2025	4.392.436	-0,37%	118,354	117,34	121,57	117,85
15/10/2025	2.484.027	-0,15%	118,02	117,07	119,07	118,30
14/10/2025	3.332.763	0,25%	117,50	116,625	119,3347	118,48
13/10/2025	3.833.442	0,88%	117,00	115,53	118,78	118,21
10/10/2025	4.568.019	0,40%	116,5794	116,52	119,33	117,18
09/10/2025	3.865.152	-1,28%	118,00	116,5104	118,86	116,74
08/10/2025	3.701.128	1,25%	116,9999	115,755	118,35	118,25
07/10/2025	6.761.744	2,82%	113,20	112,82	116,91	116,78
06/10/2025	6.632.200	0,79%	117,15	112,41	117,54	113,58
03/10/2025	6.220.777	1,93%	110,56	109,66	113,59	112,69
02/10/2025	7.301.833	-0,53%	111,25	108,4601	112,934	110,56
01/10/2025	8.307.323	0,14%	111,30	110,2015	113,07	111,15
30/09/2025	4.991.786	-1,32%	112,25	110,97	114,83	111,00
29/09/2025	2.222.116	0,49%	112,6499	110,91	112,70	112,62
26/09/2025	3.100.444	1,01%	111,47	110,70	112,235	112,10
25/09/2025	3.898.186	-2,37%	113,75	110,85	115,25	110,99
24/09/2025	2.699.829	-0,65%	114,2288	111,96	114,57	113,67
23/09/2025	5.526.622	1,70%	112,43	111,7501	115,57	114,40
22/09/2025	3.069.345	-1,41%	113,4923	112,15	114,05	112,49
19/09/2025	4.885.853	0,47%	113,621	113,09	115,07	114,09
18/09/2025	2.420.027	1,25%	111,70	111,08	113,75	113,62
17/09/2025	2.499.454	1,16%	111,10	111,10	112,45	112,26
16/09/2025	3.024.136	-1,52%	112,50	110,16	114,13	110,86
15/09/2025	3.964.794	-1,10%	113,8499	111,325	114,39	112,54
12/09/2025	3.551.995	-2,80%	117,51	113,76	117,94	113,76
11/09/2025	2.991.822	2,37%	115,01	115,01	118,11	117,86
10/09/2025	2.278.926	-0,44%	116,019	114,50	116,019	115,25
09/09/2025	2.575.247	-0,12%	115,35	113,87	116,25	115,76
08/09/2025	8.397.050	0,72%	114,94	113,82	116,18	115,88
05/09/2025	5.055.658	2,01%	112,9893	112,25	115,81	115,05
04/09/2025	2.942.344	-0,20%	113,45	112,28	113,825	112,77
03/09/2025	3.540.468	0,25%	112,2503	112,09	113,40	112,99
02/09/2025	3.145.757	-0,23%	112,9996	111,28	113,28	112,71
29/08/2025	2.256.937	0,39%	112,67	112,145	113,24	112,97
28/08/2025	1.868.492	-1,19%	114,11	112,32	114,11	112,56
27/08/2025	3.340.574	-0,72%	114,13	113,76	115,22	113,92
26/08/2025	2.031.267	0,56%	114,06	113,7894	115,24	114,75
25/08/2025	2.327.931	-0,55%	114,55	113,81	115,50	114,15
22/08/2025	2.576.443	-1,17%	116,69	114,53	118,13	114,77
21/08/2025	3.823.297	-2,18%	115,50	114,56	117,94	116,14
20/08/2025	3.123.337	0,63%	118,30	118,30	120,8899	118,73
19/08/2025	3.934.076	0,02%	118,41	117,07	119,59	117,98
18/08/2025	3.260.341	-0,32%	118,70	117,845	119,37	117,99
15/08/2025	6.181.684	-0,55%	119,20	117,67	119,20	118,37
14/08/2025	4.332.362	-0,93%	120,09	118,32	120,50	119,02
13/08/2025	4.022.688	0,10%	120,05	119,50	121,11	120,14
12/08/2025	3.085.963	-0,37%	120,77	119,26	121,82	120,02
11/08/2025	4.124.995	0,97%	119,75	118,1708	120,59	120,47
08/08/2025	7.951.101	8,28%	114,97	114,079	121,38	119,41
07/08/2025	6.776.146	0,00%	110,76	108,54	110,76	110,28
06/08/2025	5.965.950	-1,94%	112,9091	110,19	112,9091	110,28
05/08/2025	3.892.244	-1,79%	114,34	112,31	114,50	112,46
04/08/2025	3.017.976	1,18%	113,20	113,20	114,56	114,51
01/08/2025	2.944.572	0,76%	112,00	111,85	113,80	113,18
31/07/2025	6.081.209	-2,15%	113,50	111,80	115,52	112,29
30/07/2025	3.500.840	0,47%	114,75	113,61	115,75	114,76
29/07/2025	5.008.149	1,06%	113,78	112,30	114,75	114,23
28/07/2025	4.240.838	-2,73%	112,98	112,71	114,75	113,03
25/07/2025	5.986.559	2,65%	113,70	112,53	117,60	116,20
24/07/2025	3.214.338	-0,32%	110,62	110,38	113,89	113,20
23/07/2025	4.108.425	3,08%	108,38	108,06	113,89	113,56
22/07/2025	3.619.439	1,75%	108,13	107,75	110,97	110,17
21/07/2025	2.839.441	0,06%	108,22	107,75	109,35	108,28