Gilead Sciences Inc (GILD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 15/06/2026 |
2 908 859 |
-0,48%
|
125,39
|
122,70
|
125,51
|
124,17
|
| 12/06/2026 |
3 090 008 |
-0,22%
|
127,07
|
124,29
|
127,07
|
124,77
|
| 11/06/2026 |
3 910 417 |
3,54%
|
121,50
|
121,50
|
127,37
|
125,87
|
| 10/06/2026 |
4 848 531 |
-3,21%
|
125,60
|
121,39
|
127,77
|
121,48
|
| 09/06/2026 |
4 861 212 |
-2,08%
|
128,05
|
123,20
|
129,00
|
125,50
|
| 08/06/2026 |
4 063 354 |
-0,82%
|
129,10
|
127,13
|
131,27
|
128,10
|
| 05/06/2026 |
5 184 766 |
0,09%
|
130,00
|
128,92
|
131,66
|
129,16
|
| 04/06/2026 |
4 882 021 |
0,14%
|
130,75
|
128,01
|
131,04
|
129,18
|
| 03/06/2026 |
3 056 268 |
1,10%
|
127,57
|
127,00
|
133,69
|
128,99
|
| 02/06/2026 |
4 555 651 |
-2,72%
|
130,48
|
127,07
|
130,8961
|
127,57
|
| 01/06/2026 |
3 549 362 |
-2,51%
|
133,43
|
130,53
|
134,00
|
131,10
|
| 29/05/2026 |
3 338 682 |
-1,25%
|
135,17
|
133,55
|
137,20
|
134,43
|
| 28/05/2026 |
2 774 428 |
1,89%
|
133,99
|
132,79
|
136,42
|
136,22
|
| 27/05/2026 |
2 525 733 |
-0,03%
|
133,59
|
132,61
|
136,19
|
133,69
|
| 26/05/2026 |
3 898 239 |
-0,47%
|
134,53
|
133,705
|
136,32
|
133,73
|
| 22/05/2026 |
3 114 100 |
2,94%
|
131,8799
|
130,17
|
134,52
|
134,36
|
| 21/05/2026 |
2 706 538 |
-0,15%
|
131,20
|
129,42
|
131,34
|
130,50
|
| 20/05/2026 |
3 689 193 |
0,15%
|
131,35
|
129,49
|
131,95
|
130,69
|
| 19/05/2026 |
2 702 808 |
0,64%
|
128,993
|
128,34
|
132,34
|
130,50
|
| 18/05/2026 |
2 915 878 |
0,07%
|
129,44
|
129,20
|
131,05
|
129,67
|
| 15/05/2026 |
2 425 676 |
-1,82%
|
132,40
|
129,095
|
132,805
|
129,58
|
| 14/05/2026 |
2 138 406 |
-0,74%
|
131,7012
|
131,7012
|
134,65
|
132,06
|
| 13/05/2026 |
3 950 451 |
-1,40%
|
134,28
|
131,88
|
135,07
|
133,05
|
| 12/05/2026 |
3 077 123 |
1,06%
|
134,30
|
132,715
|
137,50
|
134,94
|
| 11/05/2026 |
2 900 616 |
1,67%
|
130,55
|
130,55
|
134,8599
|
133,52
|
| 08/05/2026 |
5 834 621 |
-2,11%
|
131,78
|
129,00
|
133,34
|
131,33
|
| 07/05/2026 |
3 889 098 |
-1,52%
|
136,93
|
133,7631
|
136,93
|
134,06
|
| 06/05/2026 |
3 551 780 |
2,11%
|
133,50
|
131,99
|
136,73
|
136,30
|
| 05/05/2026 |
3 191 817 |
0,60%
|
132,7041
|
131,89
|
133,98
|
133,48
|
| 04/05/2026 |
3 409 622 |
0,81%
|
131,2906
|
130,00
|
133,10
|
132,69
|
| 01/05/2026 |
3 811 886 |
0,62%
|
131,3355
|
129,0132
|
132,36
|
131,65
|
| 30/04/2026 |
2 452 743 |
1,60%
|
127,91
|
127,91
|
132,21
|
130,84
|
| 29/04/2026 |
2 870 173 |
-0,30%
|
129,30
|
128,00
|
129,96
|
128,84
|
| 28/04/2026 |
3 356 843 |
1,18%
|
130,47
|
128,34
|
130,47
|
129,26
|
| 27/04/2026 |
541 011 |
-0,65%
|
130,20
|
127,75
|
130,39
|
127,75
|
| 24/04/2026 |
3 404 828 |
-2,42%
|
132,11
|
129,283
|
133,70
|
130,40
|
| 23/04/2026 |
2 299 653 |
0,59%
|
133,30
|
132,60
|
134,68
|
133,64
|
| 22/04/2026 |
3 925 667 |
-0,19%
|
133,01
|
131,34
|
134,04
|
132,90
|
| 21/04/2026 |
3 740 049 |
-1,90%
|
136,703
|
132,22
|
136,703
|
133,29
|
| 20/04/2026 |
2 546 744 |
-1,29%
|
137,42
|
135,48
|
139,09
|
135,87
|
| 17/04/2026 |
3 802 099 |
-0,66%
|
139,05
|
136,69
|
139,76
|
137,64
|
| 16/04/2026 |
1 626 509 |
-0,91%
|
140,50
|
137,695
|
155,27
|
138,55
|
| 15/04/2026 |
2 054 106 |
-0,48%
|
140,87
|
138,06
|
141,03
|
139,77
|
| 14/04/2026 |
4 668 684 |
1,02%
|
138,48
|
137,60
|
141,40
|
140,45
|
| 13/04/2026 |
2 553 551 |
0,03%
|
138,50
|
137,02
|
139,55
|
139,03
|
| 10/04/2026 |
2 704 281 |
-2,18%
|
142,10
|
138,45
|
142,5362
|
138,99
|
| 09/04/2026 |
2 138 717 |
0,39%
|
141,84
|
139,99
|
142,97
|
142,09
|
| 08/04/2026 |
2 336 453 |
1,97%
|
141,24
|
138,47
|
141,57
|
141,54
|
| 07/04/2026 |
3 361 556 |
-0,95%
|
139,50
|
137,145
|
139,86
|
138,80
|
| 06/04/2026 |
3 307 093 |
0,30%
|
140,00
|
138,935
|
140,71
|
140,13
|
| 02/04/2026 |
2 599 682 |
-0,42%
|
140,30
|
138,64
|
141,34
|
139,71
|
| 01/04/2026 |
3 105 082 |
0,69%
|
138,30
|
138,30
|
141,49
|
140,30
|
| 31/03/2026 |
3 465 488 |
2,24%
|
137,2373
|
137,20
|
140,34
|
139,37
|
| 30/03/2026 |
2 884 728 |
1,56%
|
134,25
|
133,89
|
141,70
|
136,34
|
| 27/03/2026 |
2 781 889 |
-1,92%
|
136,38
|
134,10
|
137,47
|
134,25
|
| 26/03/2026 |
2 150 155 |
-0,98%
|
138,26
|
136,66
|
138,94
|
136,88
|
| 25/03/2026 |
3 502 957 |
0,11%
|
139,60
|
137,92
|
140,415
|
138,26
|
| 24/03/2026 |
3 818 263 |
0,56%
|
138,49
|
136,38
|
138,49
|
138,11
|
| 23/03/2026 |
4 323 489 |
0,12%
|
139,00
|
136,44
|
139,89
|
137,34
|
| 20/03/2026 |
4 712 899 |
-2,75%
|
140,41
|
136,59
|
141,05
|
137,21
|
| 19/03/2026 |
5 964 540 |
-0,13%
|
141,25
|
140,12
|
142,09
|
141,11
|
| 18/03/2026 |
2 649 639 |
-2,16%
|
144,04
|
139,23
|
144,04
|
141,29
|
| 17/03/2026 |
2 824 432 |
-0,56%
|
145,66
|
143,27
|
146,43
|
144,40
|
| 16/03/2026 |
2 899 150 |
0,15%
|
145,50
|
142,6786
|
146,13
|
145,21
|
| 13/03/2026 |
3 426 367 |
0,42%
|
145,8975
|
144,20
|
148,20
|
144,99
|
| 12/03/2026 |
3 466 613 |
-0,54%
|
145,00
|
143,89
|
146,91
|
144,39
|
| 11/03/2026 |
4 385 092 |
-1,72%
|
148,12
|
145,805
|
149,30
|
146,00
|
| 10/03/2026 |
3 770 146 |
1,32%
|
146,99
|
146,64
|
149,38
|
148,56
|
| 09/03/2026 |
2 507 227 |
1,89%
|
142,50
|
142,42
|
146,77
|
146,63
|
| 06/03/2026 |
2 172 246 |
-0,80%
|
144,475
|
142,78
|
144,83
|
143,93
|
| 05/03/2026 |
3 091 913 |
-2,08%
|
146,97
|
143,345
|
146,97
|
145,14
|
| 04/03/2026 |
5 317 718 |
0,26%
|
147,28
|
146,15
|
148,92
|
148,22
|
| 03/03/2026 |
5 090 094 |
-1,47%
|
148,91
|
145,5208
|
148,95
|
147,83
|
| 02/03/2026 |
2 785 712 |
0,72%
|
148,49
|
147,71
|
150,77
|
150,03
|
| 27/02/2026 |
4 413 464 |
3,62%
|
143,40
|
142,60
|
150,00
|
148,95
|
| 26/02/2026 |
5 293 928 |
-2,28%
|
147,27
|
143,09
|
147,27
|
143,77
|
| 25/02/2026 |
4 615 345 |
-0,35%
|
148,00
|
146,3905
|
149,09
|
147,12
|
| 24/02/2026 |
6 435 628 |
-1,46%
|
149,95
|
147,06
|
150,08
|
147,64
|
| 23/02/2026 |
3 624 518 |
-1,04%
|
149,65
|
148,38
|
152,46
|
149,83
|
| 20/02/2026 |
5 460 410 |
0,19%
|
150,9101
|
150,00
|
153,255
|
151,40
|
| 19/02/2026 |
5 714 088 |
-1,06%
|
152,34
|
150,33
|
153,072
|
151,12
|
| 18/02/2026 |
3 718 849 |
-1,63%
|
154,50
|
152,38
|
155,76
|
152,74
|
| 17/02/2026 |
4 579 462 |
0,19%
|
154,95
|
153,31
|
155,66
|
155,27
|
| 13/02/2026 |
4 811 988 |
2,09%
|
151,3336
|
150,85
|
156,95
|
154,98
|
| 12/02/2026 |
6 001 801 |
-2,56%
|
155,44
|
150,825
|
155,87
|
151,81
|
| 11/02/2026 |
8 429 884 |
5,82%
|
144,96
|
144,41
|
157,27
|
155,80
|
| 10/02/2026 |
7 986 403 |
-2,93%
|
150,26
|
147,07
|
151,87
|
147,23
|
| 09/02/2026 |
4 609 191 |
-0,37%
|
152,14
|
150,195
|
152,70
|
151,68
|
| 06/02/2026 |
4 524 283 |
2,13%
|
149,84
|
148,85
|
153,13
|
152,25
|
| 05/02/2026 |
4 823 320 |
2,15%
|
147,14
|
145,87
|
150,43
|
149,37
|
| 04/02/2026 |
4 026 467 |
2,06%
|
144,11
|
143,50
|
146,72
|
146,23
|
| 03/02/2026 |
4 209 706 |
0,27%
|
142,5111
|
142,08
|
145,94
|
143,28
|
| 02/02/2026 |
4 578 794 |
0,66%
|
142,49
|
140,01
|
143,79
|
142,89
|
| 30/01/2026 |
4 415 387 |
1,72%
|
139,02
|
137,97
|
142,195
|
141,95
|
| 29/01/2026 |
4 001 979 |
-0,12%
|
139,78
|
138,00
|
140,51
|
139,55
|
| 28/01/2026 |
4 252 809 |
-0,45%
|
140,00
|
138,69
|
140,87
|
139,72
|
| 27/01/2026 |
7 982 675 |
2,32%
|
137,1274
|
137,1274
|
141,71
|
140,97
|
| 26/01/2026 |
5 907 335 |
1,43%
|
135,79
|
133,69
|
138,027
|
137,78
|
| 23/01/2026 |
9 522 980 |
3,65%
|
131,50
|
131,1268
|
136,30
|
135,93
|
| 22/01/2026 |
5 022 485 |
1,57%
|
128,50
|
128,50
|
133,10
|
131,14
|
