Gilead Sciences Inc (GILD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/07/2025 |
4.232.583 |
1,15%
|
112,43
|
111,83
|
114,87
|
114,54
|
| 09/07/2025 |
4.113.122 |
1,96%
|
111,76
|
110,7203
|
113,67
|
113,24
|
| 08/07/2025 |
3.719.472 |
-0,64%
|
112,00
|
110,75
|
113,15
|
111,06
|
| 07/07/2025 |
5.272.922 |
0,03%
|
111,60
|
110,75
|
112,54
|
111,78
|
| 04/07/2025 |
3.252.857 |
-0,46%
|
111,55
|
110,61
|
112,08
|
111,75
|
| 03/07/2025 |
3.252.802 |
-0,46%
|
111,73
|
110,14
|
112,83
|
111,75
|
| 02/07/2025 |
4.716.092 |
-0,20%
|
111,31
|
110,80
|
112,83
|
111,51
|
| 01/07/2025 |
5.230.587 |
0,78%
|
110,33
|
109,88
|
112,565
|
111,73
|
| 30/06/2025 |
5.378.838 |
0,18%
|
110,74
|
109,88
|
111,44
|
110,87
|
| 27/06/2025 |
6.499.719 |
2,83%
|
106,19
|
105,79
|
112,00
|
110,67
|
| 26/06/2025 |
4.825.087 |
1,60%
|
106,84
|
104,46
|
107,86
|
107,62
|
| 25/06/2025 |
4.606.918 |
-1,19%
|
106,33
|
104,46
|
107,60
|
105,93
|
| 24/06/2025 |
5.028.485 |
0,95%
|
108,89
|
105,3501
|
109,44
|
107,20
|
| 23/06/2025 |
6.724.965 |
-2,13%
|
108,7535
|
105,3501
|
109,44
|
106,19
|
| 20/06/2025 |
13.920.539 |
0,46%
|
108,97
|
107,19
|
111,78
|
108,50
|
| 18/06/2025 |
9.116.357 |
0,00%
|
110,29
|
107,24
|
111,78
|
108,00
|
| 17/06/2025 |
4.213.801 |
-2,55%
|
110,17
|
107,74
|
111,47
|
108,00
|
| 16/06/2025 |
3.766.278 |
0,77%
|
109,9928
|
108,80
|
111,47
|
110,83
|
| 13/06/2025 |
6.111.638 |
-1,15%
|
110,49
|
108,8966
|
112,09
|
109,98
|
| 12/06/2025 |
5.410.942 |
2,52%
|
109,82
|
108,8966
|
112,09
|
111,26
|
| 11/06/2025 |
5.210.957 |
-0,72%
|
110,00
|
109,09
|
112,2367
|
109,30
|
| 10/06/2025 |
6.905.458 |
-2,58%
|
112,65
|
108,00
|
113,52
|
110,09
|
| 09/06/2025 |
5.064.403 |
0,48%
|
112,44
|
111,77
|
113,52
|
113,00
|
| 06/06/2025 |
4.286.759 |
1,81%
|
108,97
|
108,31
|
112,76
|
112,46
|
| 05/06/2025 |
7.855.945 |
1,32%
|
109,52
|
108,31
|
112,53
|
110,46
|
| 04/06/2025 |
6.431.686 |
-0,28%
|
108,45
|
107,645
|
111,29
|
109,02
|
| 03/06/2025 |
6.621.433 |
0,39%
|
109,27
|
105,69
|
110,41
|
109,33
|
| 02/06/2025 |
8.015.187 |
-1,06%
|
110,74
|
105,69
|
110,74
|
108,91
|
| 30/05/2025 |
3.060.695 |
-0,98%
|
108,59
|
108,12
|
111,62
|
110,08
|
| 29/05/2025 |
4.635.458 |
2,46%
|
109,00
|
107,23
|
111,23
|
111,11
|
| 28/05/2025 |
3.481.115 |
-0,60%
|
108,27
|
107,23
|
109,55
|
108,44
|
| 27/05/2025 |
5.909.853 |
1,60%
|
108,20
|
108,04
|
109,55
|
109,09
|
| 23/05/2025 |
4.410.201 |
0,59%
|
107,60
|
105,72
|
107,95
|
107,37
|
| 22/05/2025 |
5.667.989 |
-0,91%
|
108,11
|
106,13
|
108,77
|
106,74
|
| 21/05/2025 |
5.778.637 |
-1,27%
|
105,76
|
105,76
|
109,255
|
107,72
|
| 20/05/2025 |
7.498.373 |
2,78%
|
103,00
|
102,95
|
109,255
|
109,11
|
| 19/05/2025 |
6.781.385 |
3,57%
|
102,86
|
102,61
|
106,25
|
106,16
|
| 16/05/2025 |
4.563.095 |
2,15%
|
99,82
|
97,86
|
102,54
|
102,50
|
| 15/05/2025 |
7.347.925 |
1,99%
|
100,93
|
97,86
|
101,73
|
100,34
|
| 14/05/2025 |
7.864.683 |
-3,01%
|
102,27
|
98,10
|
102,825
|
98,38
|
