Gilead Sciences Inc (GILD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 18/07/2025 |
5.698.281 |
-0,53%
|
109,12
|
108,04
|
110,90
|
108,22
|
| 17/07/2025 |
3.203.387 |
-0,96%
|
108,87
|
108,16
|
110,71
|
108,80
|
| 16/07/2025 |
3.008.823 |
0,72%
|
111,03
|
108,58
|
111,48
|
109,85
|
| 15/07/2025 |
3.940.104 |
-2,70%
|
109,74
|
108,725
|
112,185
|
109,06
|
| 14/07/2025 |
4.725.717 |
2,24%
|
109,02
|
109,02
|
112,1881
|
112,09
|
| 11/07/2025 |
4.664.097 |
-4,28%
|
113,07
|
109,45
|
114,87
|
109,64
|
