Gilead Sciences Inc (GILD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/12/2024 |
0 |
-2,27%
|
92,02
|
90,60
|
93,50
|
90,69
|
| 17/12/2024 |
4.427.461 |
0,82%
|
92,02
|
92,03
|
93,59
|
92,80
|
| 16/12/2024 |
4.175.889 |
0,21%
|
91,66
|
91,90
|
93,26
|
92,05
|
| 13/12/2024 |
5.213.093 |
0,27%
|
92,37
|
89,15
|
92,11
|
91,855
|
| 12/12/2024 |
3.877.945 |
0,00%
|
92,37
|
91,44
|
93,22
|
91,61
|
| 11/12/2024 |
5.169.990 |
0,04%
|
91,35
|
91,94
|
94,64
|
92,38
|
| 10/12/2024 |
5.037.851 |
1,93%
|
91,35
|
90,64
|
92,95
|
92,34
|
| 09/12/2024 |
2.766.101 |
-1,67%
|
91,86
|
90,50
|
92,05
|
90,59
|
| 06/12/2024 |
2.862.890 |
-1,35%
|
93,39
|
92,03
|
94,218
|
92,13
|
| 05/12/2024 |
8.261.362 |
1,97%
|
91,86
|
91,73
|
94,27
|
93,39
|
| 04/12/2024 |
6.616.324 |
-0,97%
|
93,81
|
89,86
|
92,43
|
91,59
|
| 03/12/2024 |
3.086.700 |
-1,63%
|
93,81
|
92,46
|
94,39
|
92,49
|
| 02/12/2024 |
3.770.844 |
1,56%
|
92,82
|
92,32
|
94,36
|
94,02
|
| 29/11/2024 |
3.049.240 |
0,06%
|
93,45
|
91,44
|
93,45
|
92,58
|
| 27/11/2024 |
3.632.205 |
1,16%
|
88,08
|
88,08
|
92,895
|
92,41
|
| 26/11/2024 |
3.205.796 |
0,95%
|
91,00
|
89,50
|
91,66
|
91,35
|
| 25/11/2024 |
7.880.811 |
0,33%
|
90,27
|
89,50
|
91,365
|
90,49
|
| 22/11/2024 |
3.146.355 |
0,48%
|
88,94
|
88,07
|
90,49
|
90,19
|
| 21/11/2024 |
2.916.249 |
1,28%
|
88,34
|
87,77
|
89,94
|
89,76
|
| 20/11/2024 |
3.501.475 |
1,00%
|
87,63
|
86,08
|
89,09
|
88,63
|
| 19/11/2024 |
5.822.635 |
-0,80%
|
88,40
|
86,08
|
89,04
|
87,75
|
| 18/11/2024 |
6.700.033 |
0,07%
|
88,1512
|
87,63
|
89,04
|
88,46
|
| 15/11/2024 |
7.269.191 |
-3,76%
|
92,31
|
88,21
|
92,66
|
88,40
|
| 14/11/2024 |
6.411.600 |
-0,56%
|
94,20
|
91,295
|
94,205
|
92,11
|
| 13/11/2024 |
8.182.966 |
-1,82%
|
96,35
|
91,63
|
96,84
|
92,63
|
| 12/11/2024 |
5.973.805 |
-2,76%
|
96,42
|
94,23
|
98,90
|
94,35
|
| 11/11/2024 |
4.279.293 |
0,48%
|
96,25
|
96,21
|
98,90
|
97,03
|
| 08/11/2024 |
5.021.686 |
-1,36%
|
94,00
|
93,51
|
98,32
|
96,565
|
| 07/11/2024 |
10.323.858 |
6,80%
|
91,00
|
88,82
|
98,32
|
97,90
|
| 06/11/2024 |
6.291.698 |
1,63%
|
91,60
|
89,01
|
91,98
|
91,69
|
| 05/11/2024 |
2.776.527 |
%
|
89,64
|
89,03
|
90,39
|
90,22
|
| 04/11/2024 |
4.525.894 |
%
|
89,64
|
89,535
|
90,7018
|
89,84
|
| 01/11/2024 |
3.455.312 |
%
|
88,41
|
88,19
|
89,70
|
89,51
|
| 31/10/2024 |
4.263.238 |
%
|
87,94
|
87,94
|
89,28
|
88,82
|
| 30/10/2024 |
4.249.958 |
%
|
87,84
|
87,48
|
88,37
|
88,29
|
| 29/10/2024 |
5.115.599 |
%
|
88,38
|
86,83
|
88,52
|
88,08
|
| 28/10/2024 |
4.049.865 |
%
|
89,44
|
88,52
|
89,40
|
88,76
|
| 25/10/2024 |
4.403.810 |
%
|
89,44
|
88,45
|
89,71
|
89,00
|
| 24/10/2024 |
5.429.350 |
%
|
87,72
|
87,615
|
89,215
|
88,97
|
| 23/10/2024 |
3.147.730 |
%
|
85,68
|
87,14
|
88,39
|
87,23
|
| 22/10/2024 |
4.582.305 |
%
|
85,68
|
85,64
|
88,36
|
88,16
|
| 21/10/2024 |
2.842.871 |
%
|
86,48
|
85,92
|
87,26
|
86,29
|
| 18/10/2024 |
2.050.153 |
%
|
86,79
|
86,01
|
87,17
|
86,72
|
| 17/10/2024 |
3.364.588 |
%
|
87,00
|
86,59
|
87,64
|
87,36
|
| 16/10/2024 |
2.444.902 |
%
|
85,94
|
85,825
|
86,82
|
86,75
|
| 15/10/2024 |
2.447.076 |
%
|
84,86
|
84,80
|
86,6414
|
85,82
|
| 14/10/2024 |
2.854.245 |
%
|
84,86
|
84,34
|
85,34
|
85,05
|
| 11/10/2024 |
2.213.212 |
%
|
84,86
|
84,02
|
84,975
|
84,95
|
| 10/10/2024 |
2.944.319 |
%
|
85,18
|
84,59
|
85,94
|
84,67
|
| 09/10/2024 |
4.554.276 |
%
|
85,18
|
85,0595
|
86,845
|
86,14
|
| 08/10/2024 |
2.940.408 |
%
|
84,52
|
84,32
|
85,38
|
85,21
|
| 07/10/2024 |
3.473.097 |
%
|
85,05
|
84,34
|
85,66
|
84,43
|
| 04/10/2024 |
3.109.326 |
%
|
84,34
|
84,00
|
84,95
|
84,59
|
| 03/10/2024 |
3.049.181 |
%
|
84,25
|
84,01
|
84,93
|
84,17
|
| 02/10/2024 |
4.459.714 |
%
|
83,33
|
83,11
|
85,425
|
84,74
|
| 01/10/2024 |
4.596.047 |
%
|
83,15
|
82,82
|
83,9799
|
83,94
|
| 30/09/2024 |
3.892.829 |
%
|
83,15
|
83,14
|
84,25
|
83,84
|
| 27/09/2024 |
3.291.066 |
%
|
83,24
|
83,04
|
84,33
|
83,61
|
| 26/09/2024 |
4.089.699 |
%
|
83,79
|
81,8298
|
83,12
|
83,04
|
| 25/09/2024 |
6.133.021 |
%
|
83,79
|
82,16
|
83,98
|
82,21
|
| 24/09/2024 |
5.532.982 |
%
|
83,79
|
83,34
|
84,28
|
83,79
|
| 23/09/2024 |
4.723.744 |
%
|
84,25
|
83,48
|
84,46
|
83,99
|
| 20/09/2024 |
17.067.336 |
%
|
83,26
|
82,75
|
83,99
|
83,94
|
| 19/09/2024 |
6.271.846 |
%
|
84,19
|
83,41
|
84,65
|
83,90
|
| 18/09/2024 |
7.307.963 |
%
|
83,37
|
82,76
|
84,52
|
83,89
|
| 17/09/2024 |
5.007.974 |
%
|
83,08
|
82,3802
|
83,335
|
83,05
|
| 16/09/2024 |
6.243.851 |
%
|
82,94
|
82,53
|
83,58
|
83,16
|
| 13/09/2024 |
4.284.881 |
%
|
81,95
|
81,57
|
83,19
|
82,81
|
| 12/09/2024 |
7.090.135 |
%
|
83,25
|
81,98
|
84,88
|
83,16
|
| 11/09/2024 |
4.377.109 |
%
|
81,20
|
79,64
|
81,20
|
81,16
|
| 10/09/2024 |
5.169.329 |
%
|
79,17
|
78,76
|
81,56
|
81,44
|
| 09/09/2024 |
3.685.251 |
%
|
79,00
|
78,36
|
80,20
|
79,17
|
| 06/09/2024 |
6.567.591 |
%
|
79,00
|
78,26
|
79,205
|
78,72
|
| 05/09/2024 |
2.614.181 |
%
|
79,79
|
77,74
|
79,32
|
78,77
|
| 04/09/2024 |
2.838.586 |
%
|
79,79
|
78,7295
|
80,00
|
79,13
|
| 03/09/2024 |
2.981.888 |
%
|
79,79
|
79,40
|
80,40
|
79,73
|
| 30/08/2024 |
3.123.336 |
%
|
79,43
|
78,60
|
80,25
|
79,00
|
| 29/08/2024 |
3.751.382 |
%
|
78,93
|
78,27
|
79,645
|
79,45
|
| 28/08/2024 |
4.460.206 |
%
|
77,43
|
77,23
|
79,45
|
78,56
|
| 27/08/2024 |
2.355.577 |
%
|
76,80
|
76,69
|
77,46
|
77,00
|
| 26/08/2024 |
2.228.220 |
%
|
76,80
|
76,4201
|
77,43
|
76,96
|
| 23/08/2024 |
3.850.867 |
%
|
75,57
|
75,91
|
77,27
|
76,72
|
| 22/08/2024 |
3.795.105 |
%
|
75,57
|
75,35
|
76,24
|
75,90
|
| 21/08/2024 |
2.600.568 |
%
|
74,85
|
74,80
|
75,37
|
75,13
|
| 20/08/2024 |
2.689.073 |
%
|
74,49
|
74,34
|
74,895
|
74,75
|
| 19/08/2024 |
2.800.440 |
%
|
73,34
|
73,32
|
74,61
|
74,45
|
| 16/08/2024 |
3.273.082 |
%
|
74,38
|
72,885
|
74,24
|
73,78
|
| 15/08/2024 |
3.892.893 |
%
|
73,56
|
73,75
|
74,94
|
74,34
|
| 14/08/2024 |
3.453.380 |
%
|
73,56
|
72,99
|
74,345
|
74,14
|
| 13/08/2024 |
3.186.358 |
%
|
72,95
|
72,67
|
74,25
|
73,98
|
| 12/08/2024 |
3.767.891 |
%
|
74,94
|
72,43
|
73,49
|
72,99
|
| 09/08/2024 |
6.733.059 |
%
|
74,94
|
72,81
|
76,252
|
73,66
|
| 08/08/2024 |
5.103.813 |
%
|
74,05
|
73,77
|
75,75
|
75,77
|
| 07/08/2024 |
3.121.572 |
%
|
74,51
|
73,95
|
75,32
|
74,00
|
| 06/08/2024 |
3.620.757 |
%
|
74,50
|
74,15
|
75,51
|
74,19
|
| 05/08/2024 |
5.673.645 |
%
|
76,88
|
74,29
|
77,18
|
75,17
|
| 02/08/2024 |
4.623.014 |
%
|
77,97
|
75,57
|
78,21
|
76,77
|
| 01/08/2024 |
3.458.199 |
%
|
77,97
|
75,81
|
77,21
|
76,49
|
| 31/07/2024 |
5.101.644 |
%
|
77,97
|
75,88
|
77,97
|
76,06
|
| 30/07/2024 |
4.730.058 |
%
|
77,42
|
76,6201
|
78,4489
|
78,05
|
