Gilead Sciences Inc (GILD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
541.011 |
-0,65%
|
130,20
|
127,75
|
130,39
|
127,75
|
| 24/04/2026 |
3.404.828 |
-2,42%
|
132,11
|
129,283
|
133,70
|
130,40
|
| 23/04/2026 |
2.299.653 |
0,59%
|
133,30
|
132,60
|
134,68
|
133,64
|
| 22/04/2026 |
3.925.667 |
-0,19%
|
133,01
|
131,34
|
134,04
|
132,90
|
| 21/04/2026 |
3.740.049 |
-1,90%
|
136,703
|
132,22
|
136,703
|
133,29
|
| 20/04/2026 |
2.546.744 |
-1,29%
|
137,42
|
135,48
|
139,09
|
135,87
|
| 17/04/2026 |
3.802.099 |
-0,66%
|
139,05
|
136,69
|
139,76
|
137,64
|
| 16/04/2026 |
1.626.509 |
-0,91%
|
140,50
|
137,695
|
155,27
|
138,55
|
| 15/04/2026 |
2.054.106 |
-0,48%
|
140,87
|
138,06
|
141,03
|
139,77
|
| 14/04/2026 |
4.668.684 |
1,02%
|
138,48
|
137,60
|
141,40
|
140,45
|
| 13/04/2026 |
2.553.551 |
0,03%
|
138,50
|
137,02
|
139,55
|
139,03
|
| 10/04/2026 |
2.704.281 |
-2,18%
|
142,10
|
138,45
|
142,5362
|
138,99
|
| 09/04/2026 |
2.138.717 |
0,39%
|
141,84
|
139,99
|
142,97
|
142,09
|
| 08/04/2026 |
2.336.453 |
1,97%
|
141,24
|
138,47
|
141,57
|
141,54
|
| 07/04/2026 |
3.361.556 |
-0,95%
|
139,50
|
137,145
|
139,86
|
138,80
|
| 06/04/2026 |
3.307.093 |
0,30%
|
140,00
|
138,935
|
140,71
|
140,13
|
| 02/04/2026 |
2.599.682 |
-0,42%
|
140,30
|
138,64
|
141,34
|
139,71
|
| 01/04/2026 |
3.105.082 |
0,69%
|
138,30
|
138,30
|
141,49
|
140,30
|
| 31/03/2026 |
3.465.488 |
2,24%
|
137,2373
|
137,20
|
140,34
|
139,37
|
| 30/03/2026 |
2.884.728 |
1,56%
|
134,25
|
133,89
|
141,70
|
136,34
|
| 27/03/2026 |
2.781.889 |
-1,92%
|
136,38
|
134,10
|
137,47
|
134,25
|
| 26/03/2026 |
2.150.155 |
-0,98%
|
138,26
|
136,66
|
138,94
|
136,88
|
| 25/03/2026 |
3.502.957 |
0,11%
|
139,60
|
137,92
|
140,415
|
138,26
|
| 24/03/2026 |
3.818.263 |
0,56%
|
138,49
|
136,38
|
138,49
|
138,11
|
| 23/03/2026 |
4.323.489 |
0,12%
|
139,00
|
136,44
|
139,89
|
137,34
|
| 20/03/2026 |
4.712.899 |
-2,75%
|
140,41
|
136,59
|
141,05
|
137,21
|
| 19/03/2026 |
5.964.540 |
-0,13%
|
141,25
|
140,12
|
142,09
|
141,11
|
| 18/03/2026 |
2.649.639 |
-2,16%
|
144,04
|
139,23
|
144,04
|
141,29
|
| 17/03/2026 |
2.824.432 |
-0,56%
|
145,66
|
143,27
|
146,43
|
144,40
|
| 16/03/2026 |
2.899.150 |
0,15%
|
145,50
|
142,6786
|
146,13
|
145,21
|
| 13/03/2026 |
3.426.367 |
0,42%
|
145,8975
|
144,20
|
148,20
|
144,99
|
| 12/03/2026 |
3.466.613 |
-0,54%
|
145,00
|
143,89
|
146,91
|
144,39
|
| 11/03/2026 |
4.385.092 |
-1,72%
|
148,12
|
145,805
|
149,30
|
146,00
|
| 10/03/2026 |
3.770.146 |
1,32%
|
146,99
|
146,64
|
149,38
|
148,56
|
| 09/03/2026 |
2.507.227 |
1,89%
|
142,50
|
142,42
|
146,77
|
146,63
|
| 06/03/2026 |
2.172.246 |
-0,80%
|
144,475
|
142,78
|
144,83
|
143,93
|
| 05/03/2026 |
3.091.913 |
-2,08%
|
146,97
|
143,345
|
146,97
|
145,14
|
| 04/03/2026 |
5.317.718 |
0,26%
|
147,28
|
146,15
|
148,92
|
148,22
|
| 03/03/2026 |
5.090.094 |
-1,47%
|
148,91
|
145,5208
|
148,95
|
147,83
|
| 02/03/2026 |
2.785.712 |
0,72%
|
148,49
|
147,71
|
150,77
|
150,03
|
| 27/02/2026 |
4.413.464 |
3,62%
|
143,40
|
142,60
|
150,00
|
148,95
|
| 26/02/2026 |
5.293.928 |
-2,28%
|
147,27
|
143,09
|
147,27
|
143,77
|
| 25/02/2026 |
4.615.345 |
-0,35%
|
148,00
|
146,3905
|
149,09
|
147,12
|
| 24/02/2026 |
6.435.628 |
-1,46%
|
149,95
|
147,06
|
150,08
|
147,64
|
| 23/02/2026 |
3.624.518 |
-1,04%
|
149,65
|
148,38
|
152,46
|
149,83
|
| 20/02/2026 |
5.460.410 |
0,19%
|
150,9101
|
150,00
|
153,255
|
151,40
|
| 19/02/2026 |
5.714.088 |
-1,06%
|
152,34
|
150,33
|
153,072
|
151,12
|
| 18/02/2026 |
3.718.849 |
-1,63%
|
154,50
|
152,38
|
155,76
|
152,74
|
| 17/02/2026 |
4.579.462 |
0,19%
|
154,95
|
153,31
|
155,66
|
155,27
|
| 13/02/2026 |
4.811.988 |
2,09%
|
151,3336
|
150,85
|
156,95
|
154,98
|
| 12/02/2026 |
6.001.801 |
-2,56%
|
155,44
|
150,825
|
155,87
|
151,81
|
| 11/02/2026 |
8.429.884 |
5,82%
|
144,96
|
144,41
|
157,27
|
155,80
|
| 10/02/2026 |
7.986.403 |
-2,93%
|
150,26
|
147,07
|
151,87
|
147,23
|
| 09/02/2026 |
4.609.191 |
-0,37%
|
152,14
|
150,195
|
152,70
|
151,68
|
| 06/02/2026 |
4.524.283 |
2,13%
|
149,84
|
148,85
|
153,13
|
152,25
|
| 05/02/2026 |
4.823.320 |
2,15%
|
147,14
|
145,87
|
150,43
|
149,37
|
| 04/02/2026 |
4.026.467 |
2,06%
|
144,11
|
143,50
|
146,72
|
146,23
|
| 03/02/2026 |
4.209.706 |
0,27%
|
142,5111
|
142,08
|
145,94
|
143,28
|
| 02/02/2026 |
4.578.794 |
0,66%
|
142,49
|
140,01
|
143,79
|
142,89
|
| 30/01/2026 |
4.415.387 |
1,72%
|
139,02
|
137,97
|
142,195
|
141,95
|
| 29/01/2026 |
4.001.979 |
-0,12%
|
139,78
|
138,00
|
140,51
|
139,55
|
| 28/01/2026 |
4.252.809 |
-0,45%
|
140,00
|
138,69
|
140,87
|
139,72
|
| 27/01/2026 |
7.982.675 |
2,32%
|
137,1274
|
137,1274
|
141,71
|
140,97
|
| 26/01/2026 |
5.907.335 |
1,43%
|
135,79
|
133,69
|
138,027
|
137,78
|
| 23/01/2026 |
9.522.980 |
3,65%
|
131,50
|
131,1268
|
136,30
|
135,93
|
| 22/01/2026 |
5.022.485 |
1,57%
|
128,50
|
128,50
|
133,10
|
131,14
|
| 21/01/2026 |
4.148.848 |
4,00%
|
124,00
|
122,68
|
129,39
|
129,11
|
| 20/01/2026 |
4.913.440 |
-0,62%
|
124,00
|
122,48
|
126,235
|
124,14
|
| 16/01/2026 |
6.830.161 |
3,01%
|
123,01
|
121,05
|
125,12
|
124,91
|
| 15/01/2026 |
3.196.201 |
-2,18%
|
123,67
|
120,945
|
124,57
|
121,26
|
| 14/01/2026 |
2.426.191 |
1,89%
|
122,26
|
121,324
|
124,10
|
124,07
|
| 13/01/2026 |
4.363.680 |
-0,69%
|
122,00
|
120,22
|
123,805
|
121,76
|
| 12/01/2026 |
5.052.390 |
1,24%
|
120,80
|
119,63
|
124,48
|
122,60
|
| 09/01/2026 |
5.254.134 |
0,36%
|
120,49
|
119,335
|
122,76
|
121,10
|
| 08/01/2026 |
5.197.448 |
-2,96%
|
124,26
|
119,935
|
125,11
|
120,67
|
| 07/01/2026 |
4.967.803 |
2,46%
|
121,31
|
121,31
|
124,69
|
124,35
|
| 06/01/2026 |
4.870.221 |
2,59%
|
118,23
|
118,10
|
121,99
|
121,36
|
| 05/01/2026 |
3.965.096 |
-2,71%
|
120,50
|
116,88
|
121,31
|
118,30
|
| 02/01/2026 |
3.681.948 |
-0,93%
|
122,86
|
121,19
|
122,86
|
121,60
|
| 31/12/2025 |
2.528.095 |
-0,36%
|
123,93
|
122,38
|
123,93
|
122,74
|
| 30/12/2025 |
2.706.911 |
-1,39%
|
125,1396
|
122,74
|
125,19
|
122,74
|
| 29/12/2025 |
2.568.275 |
0,17%
|
124,80
|
124,20
|
125,27
|
124,91
|
| 26/12/2025 |
1.661.662 |
-0,77%
|
125,64
|
124,1801
|
125,77
|
124,70
|
| 24/12/2025 |
1.300.554 |
0,65%
|
125,5672
|
125,12
|
126,25
|
125,67
|
| 23/12/2025 |
3.817.051 |
0,83%
|
124,25
|
123,76
|
127,41
|
125,19
|
| 22/12/2025 |
4.202.703 |
-0,11%
|
124,31
|
123,40
|
124,90
|
124,16
|
| 19/12/2025 |
14.349.518 |
2,53%
|
119,67
|
119,67
|
126,2699
|
124,29
|
| 18/12/2025 |
3.437.545 |
0,09%
|
121,01
|
120,93
|
122,28
|
121,47
|
| 17/12/2025 |
3.950.797 |
2,23%
|
118,78
|
118,57
|
122,07
|
121,36
|
| 16/12/2025 |
3.512.276 |
-0,84%
|
120,00
|
118,17
|
121,64
|
118,78
|
| 15/12/2025 |
3.482.973 |
0,11%
|
122,01
|
119,39
|
123,61
|
119,78
|
| 12/12/2025 |
3.955.594 |
-2,28%
|
122,9987
|
119,53
|
123,625
|
119,61
|
| 11/12/2025 |
3.652.047 |
1,54%
|
121,34
|
121,01
|
123,74
|
123,21
|
| 10/12/2025 |
4.011.829 |
1,66%
|
119,30
|
118,775
|
121,41
|
121,34
|
| 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
|
