Gilead Sciences Inc (GILD)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 13/05/2025 |
6.369.540 |
-2,30%
|
96,79
|
96,185
|
104,66
|
101,43
|
| 12/05/2025 |
9.620.624 |
7,04%
|
94,56
|
94,56
|
104,66
|
103,82
|
| 09/05/2025 |
10.863.207 |
-1,27%
|
97,38
|
95,295
|
98,5992
|
96,91
|
| 08/05/2025 |
10.439.739 |
-0,75%
|
97,87
|
95,295
|
99,70
|
98,16
|
| 07/05/2025 |
6.628.826 |
1,04%
|
102,33
|
97,33
|
102,73
|
98,90
|
| 06/05/2025 |
8.492.578 |
-4,80%
|
103,72
|
97,35
|
103,845
|
97,88
|
| 05/05/2025 |
4.371.551 |
-0,84%
|
103,30
|
102,455
|
103,845
|
102,81
|
| 02/05/2025 |
5.205.436 |
0,42%
|
105,27
|
102,475
|
105,86
|
103,68
|
| 01/05/2025 |
5.781.934 |
-3,09%
|
105,64
|
103,16
|
106,81
|
103,25
|
| 30/04/2025 |
7.463.313 |
2,24%
|
105,68
|
103,80
|
107,17
|
106,54
|
| 29/04/2025 |
5.965.644 |
-2,00%
|
104,00
|
103,135
|
107,17
|
104,21
|
| 28/04/2025 |
6.612.020 |
3,07%
|
102,80
|
102,78
|
106,51
|
106,34
|
| 25/04/2025 |
10.088.542 |
-2,81%
|
106,29
|
93,37
|
107,56
|
103,17
|
| 24/04/2025 |
7.912.882 |
-0,12%
|
105,95
|
99,32
|
107,56
|
106,15
|
| 23/04/2025 |
5.172.818 |
0,83%
|
105,06
|
99,32
|
106,635
|
106,38
|
| 22/04/2025 |
5.862.136 |
1,13%
|
104,43
|
103,09
|
106,44
|
105,51
|
| 21/04/2025 |
5.286.457 |
-0,20%
|
104,00
|
103,09
|
105,225
|
104,33
|
| 17/04/2025 |
6.470.415 |
-0,32%
|
105,93
|
103,52
|
106,40
|
104,54
|
| 16/04/2025 |
5.533.301 |
-0,76%
|
106,40
|
104,34
|
106,4998
|
104,88
|
| 15/04/2025 |
5.808.093 |
-0,77%
|
106,40
|
104,87
|
106,4998
|
105,68
|
| 14/04/2025 |
4.946.056 |
2,75%
|
104,12
|
103,975
|
107,18
|
106,50
|
| 11/04/2025 |
6.370.324 |
2,20%
|
102,18
|
100,76
|
104,76
|
103,63
|
| 10/04/2025 |
10.568.481 |
-3,66%
|
104,75
|
99,26
|
105,00
|
101,40
|
| 09/04/2025 |
10.376.982 |
2,36%
|
97,97
|
97,5749
|
107,46
|
105,25
|
| 08/04/2025 |
5.742.519 |
-2,35%
|
105,87
|
101,80
|
107,465
|
103,19
|
| 07/04/2025 |
10.399.035 |
-1,61%
|
105,25
|
103,3208
|
109,00
|
105,52
|
| 04/04/2025 |
10.106.379 |
-4,57%
|
110,51
|
107,115
|
112,87
|
107,25
|
| 03/04/2025 |
7.889.380 |
0,45%
|
113,36
|
112,28
|
114,75
|
112,39
|
| 02/04/2025 |
5.994.324 |
0,55%
|
111,13
|
110,47
|
112,01
|
111,89
|
| 01/04/2025 |
4.832.855 |
-0,69%
|
112,00
|
110,705
|
112,86
|
111,28
|
| 31/03/2025 |
6.628.316 |
0,23%
|
111,15
|
109,60
|
112,46
|
112,05
|
| 28/03/2025 |
5.707.471 |
0,57%
|
111,15
|
109,645
|
112,38
|
111,79
|
| 27/03/2025 |
3.314.941 |
1,73%
|
107,99
|
109,735
|
111,76
|
111,16
|
| 26/03/2025 |
5.695.589 |
1,28%
|
107,99
|
107,90
|
110,46
|
109,27
|
| 25/03/2025 |
6.340.832 |
1,08%
|
106,74
|
106,35
|
107,95
|
107,89
|
| 24/03/2025 |
6.651.940 |
-0,32%
|
107,01
|
106,0982
|
107,36
|
106,74
|
| 21/03/2025 |
6.941.417 |
1,00%
|
105,16
|
105,16
|
107,31
|
107,08
|
| 20/03/2025 |
8.446.130 |
-1,53%
|
106,65
|
104,70
|
106,825
|
105,87
|
| 19/03/2025 |
9.287.255 |
-2,47%
|
109,69
|
105,8083
|
109,72
|
107,51
|
| 18/03/2025 |
5.196.447 |
-1,89%
|
112,19
|
109,84
|
112,20
|
110,23
|
| 17/03/2025 |
6.931.276 |
0,74%
|
110,53
|
109,46
|
112,56
|
112,26
|
| 14/03/2025 |
4.175.153 |
-1,04%
|
112,89
|
110,8975
|
113,36
|
111,44
|
| 13/03/2025 |
5.094.381 |
-0,56%
|
113,79
|
112,56
|
115,465
|
112,56
|
| 12/03/2025 |
6.023.485 |
-0,39%
|
113,38
|
112,85
|
114,87
|
113,99
|
| 11/03/2025 |
8.515.341 |
-2,37%
|
116,84
|
113,92
|
116,98
|
114,43
|
| 10/03/2025 |
5.179.086 |
-0,23%
|
117,00
|
116,78
|
119,95
|
117,21
|
| 07/03/2025 |
8.705.816 |
1,18%
|
115,62
|
114,79
|
118,42
|
117,41
|
| 06/03/2025 |
6.061.424 |
0,52%
|
115,62
|
114,61
|
116,31
|
116,04
|
| 05/03/2025 |
8.414.513 |
0,61%
|
117,17
|
114,74
|
117,21
|
115,44
|
| 04/03/2025 |
9.148.973 |
-1,08%
|
117,17
|
113,58
|
117,388
|
114,74
|
| 03/03/2025 |
7.488.731 |
1,47%
|
112,00
|
114,68
|
117,1568
|
115,99
|
| 28/02/2025 |
7.389.364 |
2,27%
|
110,33
|
111,82
|
114,76
|
114,31
|
| 27/02/2025 |
4.402.044 |
1,39%
|
110,33
|
110,0501
|
112,565
|
111,99
|
| 26/02/2025 |
3.269.712 |
-0,96%
|
111,10
|
108,43
|
111,07
|
110,46
|
| 25/02/2025 |
5.808.423 |
0,45%
|
111,10
|
110,10
|
112,11
|
111,53
|
| 24/02/2025 |
5.101.054 |
0,98%
|
110,73
|
110,66
|
111,77
|
111,03
|
| 21/02/2025 |
6.096.630 |
-0,07%
|
107,83
|
109,77
|
111,025
|
109,95
|
| 20/02/2025 |
4.685.230 |
2,21%
|
107,83
|
107,43
|
110,08
|
110,03
|
| 19/02/2025 |
4.404.908 |
2,28%
|
104,09
|
105,23
|
107,81
|
107,65
|
| 18/02/2025 |
7.109.019 |
1,12%
|
106,00
|
104,00
|
106,57
|
105,25
|
