Gilead Sciences Inc (GILD)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 17/02/2025 |
2.434.144 |
0,00%
|
106,00
|
103,93
|
106,68
|
104,08
|
| 14/02/2025 |
3.548.162 |
-1,77%
|
106,00
|
103,923
|
106,60
|
104,08
|
| 13/02/2025 |
6.487.840 |
2,57%
|
104,85
|
103,82
|
106,43
|
105,96
|
| 12/02/2025 |
11.687.287 |
7,46%
|
95,33
|
100,83
|
104,72
|
103,31
|
| 11/02/2025 |
4.238.098 |
0,69%
|
95,33
|
95,03
|
96,28
|
96,14
|
| 10/02/2025 |
5.832.321 |
-0,58%
|
97,76
|
94,56
|
96,12
|
95,48
|
| 07/02/2025 |
5.243.546 |
-2,04%
|
99,54
|
95,905
|
98,33
|
96,04
|
| 06/02/2025 |
3.469.894 |
-1,62%
|
99,54
|
97,845
|
99,59
|
98,04
|
| 05/02/2025 |
5.884.661 |
1,69%
|
98,38
|
98,16
|
100,51
|
99,65
|
| 04/02/2025 |
4.759.024 |
-0,40%
|
98,38
|
97,055
|
98,47
|
97,99
|
| 03/02/2025 |
7.846.605 |
1,21%
|
96,73
|
96,74
|
99,44
|
98,38
|
| 31/01/2025 |
7.605.013 |
0,26%
|
96,73
|
96,43
|
98,365
|
97,20
|
| 30/01/2025 |
3.786.024 |
1,42%
|
96,56
|
95,44
|
96,96
|
96,95
|
| 29/01/2025 |
4.392.791 |
1,85%
|
94,40
|
94,245
|
95,9314
|
95,59
|
| 28/01/2025 |
5.453.512 |
-1,57%
|
95,18
|
93,815
|
96,70
|
93,85
|
| 27/01/2025 |
6.002.541 |
2,45%
|
93,10
|
93,10
|
95,80
|
95,35
|
| 24/01/2025 |
3.850.842 |
0,16%
|
92,36
|
92,36
|
94,00
|
93,07
|
| 23/01/2025 |
2.775.041 |
-0,13%
|
92,63
|
92,21
|
93,29
|
92,92
|
| 22/01/2025 |
4.705.510 |
0,09%
|
92,63
|
91,84
|
93,31
|
93,04
|
| 21/01/2025 |
5.632.644 |
1,22%
|
92,06
|
92,06
|
93,90
|
92,96
|
| 20/01/2025 |
3.136.831 |
0,00%
|
92,01
|
91,78
|
92,80
|
91,84
|
| 17/01/2025 |
4.379.267 |
0,21%
|
92,26
|
91,685
|
92,80
|
91,84
|
| 16/01/2025 |
6.061.531 |
-0,79%
|
92,26
|
90,82
|
93,07
|
91,65
|
| 15/01/2025 |
5.275.242 |
1,52%
|
91,35
|
91,04
|
92,66
|
92,38
|
| 14/01/2025 |
5.947.682 |
1,18%
|
90,59
|
89,83
|
91,48
|
91,00
|
| 13/01/2025 |
4.612.313 |
0,07%
|
90,14
|
89,02
|
90,37
|
89,94
|
| 09/01/2025 |
6.735.586 |
-1,90%
|
90,54
|
89,02
|
90,59
|
89,88
|
| 08/01/2025 |
5.899.158 |
-1,64%
|
90,54
|
89,04
|
90,59
|
89,14
|
| 07/01/2025 |
4.132.239 |
-0,66%
|
90,89
|
90,51
|
91,51
|
90,63
|
| 06/01/2025 |
5.277.034 |
-0,20%
|
92,19
|
90,325
|
91,53
|
91,23
|
| 03/01/2025 |
2.845.480 |
-0,51%
|
92,62
|
91,31
|
92,74
|
91,41
|
| 02/01/2025 |
2.412.363 |
-0,53%
|
92,62
|
91,40
|
92,83
|
91,88
|
| 31/12/2024 |
0 |
0,39%
|
92,59
|
91,78
|
92,95
|
92,37
|
| 30/12/2024 |
2.751.224 |
-2,23%
|
94,00
|
91,72
|
94,00
|
92,37
|
| 27/12/2024 |
2.411.372 |
-0,29%
|
93,17
|
93,46
|
94,38
|
94,11
|
| 26/12/2024 |
2.294.646 |
0,49%
|
93,17
|
92,975
|
94,55
|
94,41
|
| 24/12/2024 |
0 |
0,59%
|
92,62
|
92,10
|
94,04
|
93,95
|
| 23/12/2024 |
2.966.551 |
0,90%
|
92,62
|
91,80
|
93,52
|
93,40
|
| 20/12/2024 |
4.025.120 |
1,69%
|
91,09
|
90,82
|
93,29
|
92,57
|
| 19/12/2024 |
5.039.625 |
0,44%
|
92,72
|
90,32
|
91,48
|
91,09
|
