Gilead Sciences Inc (GILD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
