Gilead Sciences Inc (GILD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
23/06/2025	3.727.349	-2,13%	108,89	105,38	109,42	106,19
20/06/2025	9.526.712	0,46%	109,00	107,32	110,12	108,50
18/06/2025	3.286.234	0,00%	108,61	107,24	111,77	108,00
17/06/2025	2.215.767	-2,55%	110,29	107,77	110,39	108,00
16/06/2025	2.095.246	0,77%	110,17	108,88	111,41	110,83
13/06/2025	2.755.114	-1,85%	110,56	109,48	111,37	109,98
12/06/2025	2.964.770	2,52%	110,49	108,905	112,085	112,05
11/06/2025	2.746.477	-0,72%	109,82	109,04	111,04	109,30
10/06/2025	3.390.010	-2,58%	110,00	109,76	112,18	110,09
09/06/2025	2.155.528	0,48%	112,65	111,78	113,51	113,00
06/06/2025	2.444.493	1,81%	111,69	110,77	112,76	112,46
05/06/2025	3.590.665	1,32%	108,97	108,31	112,52	110,46
04/06/2025	2.719.692	-0,28%	109,52	108,89	111,26	109,02
03/06/2025	3.311.347	0,39%	108,45	107,675	109,76	109,33
02/06/2025	2.949.364	-1,06%	109,27	105,70	110,41	108,91
30/05/2025	6.035.229	-0,93%	111,23	109,58	111,48	110,08
29/05/2025	2.396.861	2,46%	108,59	108,12	111,24	111,11
28/05/2025	1.957.621	-0,60%	109,00	107,24	109,40	108,44
27/05/2025	3.977.030	1,60%	108,27	108,07	109,54	109,09
23/05/2025	2.441.442	0,59%	105,85	105,72	107,84	107,37
22/05/2025	2.454.046	-0,91%	107,60	106,13	107,95	106,74
21/05/2025	3.076.143	-1,27%	108,11	107,40	108,77	107,72
20/05/2025	3.999.347	2,78%	105,76	105,76	109,255	109,11
19/05/2025	3.735.480	3,57%	103,00	102,84	106,245	106,16
16/05/2025	2.772.412	2,15%	100,89	100,25	102,55	102,50
15/05/2025	3.773.276	1,99%	99,82	97,86	100,61	100,34
14/05/2025	3.770.934	-3,01%	100,93	98,08	101,71	98,38
13/05/2025	3.164.437	-2,30%	102,27	100,80	102,825	101,43
12/05/2025	5.174.705	7,13%	96,79	96,24	104,66	103,82
09/05/2025	3.362.353	-1,27%	98,07	96,20	98,65	96,91
08/05/2025	3.660.423	-0,75%	97,38	95,30	98,44	98,16
07/05/2025	3.063.218	1,04%	97,87	97,33	99,695	98,90
06/05/2025	3.933.092	-4,80%	102,33	97,33	102,73	97,88
05/05/2025	2.223.251	-0,84%	103,72	102,46	103,845	102,81
02/05/2025	2.815.797	0,42%	105,03	102,475	105,16	103,68
01/05/2025	3.015.514	-3,09%	105,27	103,16	105,81	103,25
30/04/2025	4.185.392	2,24%	105,64	103,81	106,79	106,54
29/04/2025	3.024.864	-2,00%	105,68	104,12	107,17	104,21
28/04/2025	2.898.976	3,07%	104,00	103,17	106,51	106,34
25/04/2025	4.546.589	-2,81%	102,80	101,06	104,20	103,17
24/04/2025	4.082.461	-0,22%	106,29	105,75	107,55	106,15
23/04/2025	2.938.208	0,82%	105,95	105,11	106,635	106,38
22/04/2025	2.604.975	1,13%	105,06	104,865	106,43	105,51
21/04/2025	2.067.402	-0,20%	104,43	103,09	105,20	104,33
17/04/2025	3.471.061	-0,32%	104,84	103,53	105,75	104,54
16/04/2025	2.923.751	-0,76%	105,93	104,35	106,40	104,88
15/04/2025	2.418.664	-0,77%	106,40	104,89	106,49	105,68
14/04/2025	2.276.045	2,77%	104,12	104,12	107,16	106,50
11/04/2025	3.509.401	2,20%	102,18	100,76	104,78	103,63
10/04/2025	5.205.568	-3,66%	104,75	99,27	105,00	101,40
09/04/2025	8.465.352	2,00%	97,97	97,37	107,45	105,25
08/04/2025	4.439.318	-2,21%	105,87	101,795	107,47	103,19
07/04/2025	5.548.470	-1,61%	105,25	103,36	108,89	105,52
04/04/2025	5.229.964	-4,57%	110,51	107,115	112,87	107,25
03/04/2025	4.340.381	0,45%	113,36	112,28	114,75	112,39
02/04/2025	2.646.329	0,55%	111,13	110,47	112,01	111,89
01/04/2025	2.444.779	-0,69%	112,00	110,71	112,85	111,28
31/03/2025	3.503.933	0,23%	109,67	109,67	112,45	112,05
28/03/2025	2.670.200	0,57%	111,15	109,71	112,38	111,79
27/03/2025	2.288.413	1,73%	110,00	109,79	111,76	111,16
26/03/2025	3.097.474	1,28%	107,99	107,91	110,45	109,27
25/03/2025	3.382.679	1,08%	106,74	106,30	107,94	107,89
24/03/2025	3.422.585	-0,32%	107,01	106,11	107,38	106,74
21/03/2025	16.759.733	1,14%	105,16	105,01	107,42	107,08
20/03/2025	4.097.042	-1,53%	106,65	104,70	106,82	105,87
19/03/2025	4.191.946	-2,47%	109,69	105,81	109,69	107,51
18/03/2025	4.070.459	-1,81%	112,19	109,84	112,20	110,23
17/03/2025	3.441.102	0,74%	110,53	109,47	112,55	112,26
14/03/2025	3.410.918	-1,69%	112,89	110,91	113,36	111,44
13/03/2025	2.272.425	-0,56%	113,79	112,72	115,37	113,35
12/03/2025	2.558.155	-0,38%	113,38	112,825	114,86	113,99
11/03/2025	3.989.149	-2,37%	116,84	113,92	116,98	114,43
10/03/2025	3.472.883	-0,17%	117,00	116,875	119,95	117,21
07/03/2025	3.772.593	1,18%	115,65	114,88	118,41	117,41
06/03/2025	3.075.761	0,52%	115,62	114,62	116,31	116,04
05/03/2025	3.173.874	0,61%	114,74	114,74	117,18	115,44
04/03/2025	4.117.573	-1,08%	117,17	113,58	117,20	114,74
03/03/2025	3.614.992	1,47%	115,00	114,92	117,16	115,99
28/02/2025	4.811.579	2,07%	112,00	111,82	114,77	114,31
27/02/2025	2.234.281	1,39%	110,33	110,19	112,565	111,99
26/02/2025	2.168.642	-0,96%	110,78	108,43	111,04	110,46
25/02/2025	2.995.283	0,45%	111,10	110,17	112,11	111,53
24/02/2025	2.825.001	0,98%	109,50	109,46	111,99	111,03
21/02/2025	2.848.730	-0,07%	110,73	109,77	111,02	109,95
20/02/2025	2.743.752	2,21%	107,83	107,48	110,11	110,03
19/02/2025	1.994.387	2,28%	105,23	105,20	107,81	107,65
18/02/2025	3.390.999	1,12%	104,09	104,00	106,57	105,25
14/02/2025	2.434.144	-1,77%	106,00	103,93	106,68	104,08
13/02/2025	3.017.622	2,57%	104,85	104,00	106,43	105,96
12/02/2025	4.990.956	7,46%	102,00	100,83	104,70	103,31
11/02/2025	1.801.312	0,69%	95,33	95,04	96,265	96,14
10/02/2025	2.771.155	-0,58%	96,04	94,58	96,14	95,48
07/02/2025	2.319.077	-2,04%	97,76	95,905	98,275	96,04
06/02/2025	1.673.419	-1,62%	99,54	97,85	99,59	98,04
05/02/2025	2.515.976	1,69%	98,48	98,04	100,51	99,65
04/02/2025	2.055.191	-0,40%	98,38	97,07	98,44	97,99
03/02/2025	3.117.519	1,21%	97,06	96,795	99,44	98,38
31/01/2025	4.713.707	0,26%	96,73	96,59	98,36	97,20
30/01/2025	2.138.040	1,42%	96,56	95,44	96,96	96,95
29/01/2025	1.950.277	1,85%	94,40	94,09	95,93	95,59