Gilead Sciences Inc (GILD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
3.106.698 |
-0,73%
|
156,50
|
155,53
|
157,65
|
156,04
|
| 22/10/2026 |
3.209.641 |
2,36%
|
155,2861
|
153,00
|
157,42
|
157,19
|
| 21/10/2026 |
2.906.714 |
-1,84%
|
155,63
|
151,71
|
155,63
|
153,57
|
| 20/10/2026 |
2.685.686 |
2,23%
|
154,30
|
154,02
|
157,48
|
156,51
|
| 19/10/2026 |
3.325.853 |
-2,00%
|
155,70
|
152,92
|
157,24
|
153,07
|
| 16/10/2026 |
3.001.457 |
-0,71%
|
157,94
|
155,695
|
157,95
|
156,19
|
| 15/10/2026 |
3.640.964 |
2,49%
|
155,95
|
155,65
|
160,51
|
157,37
|
| 14/10/2026 |
2.729.707 |
3,80%
|
148,75
|
147,48
|
153,76
|
153,54
|
| 13/10/2026 |
2.039.281 |
-1,67%
|
151,25
|
147,262
|
151,25
|
147,92
|
| 12/10/2026 |
3.662.166 |
-0,49%
|
151,9599
|
149,80
|
152,26
|
150,43
|
| 09/10/2026 |
2.196.211 |
2,76%
|
147,19
|
146,10
|
151,44
|
151,17
|
| 08/10/2026 |
2.447.073 |
0,17%
|
147,00
|
144,65
|
147,93
|
147,10
|
| 07/10/2026 |
3.188.453 |
1,82%
|
145,25
|
144,85
|
148,60
|
146,85
|
| 06/10/2026 |
2.295.135 |
-0,28%
|
144,50
|
142,5982
|
146,14
|
144,23
|
| 05/10/2026 |
3.134.496 |
-0,08%
|
144,75
|
142,79
|
145,16
|
144,63
|
| 02/10/2026 |
2.331.233 |
-1,87%
|
148,31
|
144,00
|
148,31
|
144,74
|
| 01/10/2026 |
2.018.304 |
-1,04%
|
149,63
|
147,185
|
149,63
|
147,50
|
| 30/09/2026 |
2.328.620 |
-1,47%
|
152,0125
|
148,98
|
152,0125
|
149,05
|
| 29/09/2026 |
2.482.189 |
-0,61%
|
151,84
|
148,785
|
152,625
|
151,28
|
| 28/09/2026 |
2.444.038 |
0,84%
|
150,00
|
149,43
|
152,73
|
152,21
|
| 25/09/2026 |
2.792.352 |
0,82%
|
149,24
|
148,02
|
151,00
|
150,93
|
| 24/09/2026 |
2.776.066 |
-1,04%
|
151,50
|
149,615
|
152,97
|
149,69
|
| 23/09/2026 |
3.060.751 |
-0,85%
|
152,68
|
150,06
|
154,1999
|
151,37
|
| 22/09/2026 |
3.117.432 |
1,40%
|
149,00
|
148,65
|
153,2807
|
152,67
|
| 21/09/2026 |
2.825.799 |
0,33%
|
149,50
|
148,22
|
152,095
|
150,56
|
| 18/09/2026 |
5.082.798 |
-0,56%
|
149,63
|
149,07
|
153,23
|
150,11
|
| 17/09/2026 |
3.095.947 |
2,21%
|
148,72
|
146,8901
|
151,04
|
150,89
|
| 16/09/2026 |
2.148.914 |
0,96%
|
147,00
|
146,12
|
149,30
|
147,68
|
| 15/09/2026 |
2.225.993 |
0,49%
|
143,84
|
142,94
|
146,34
|
146,30
|
| 14/09/2026 |
2.555.512 |
1,87%
|
144,80
|
143,71
|
146,75
|
145,59
|
| 11/09/2026 |
2.210.886 |
-0,75%
|
146,98
|
143,50
|
146,98
|
143,72
|
| 10/09/2026 |
2.954.503 |
-0,58%
|
136,36
|
136,36
|
146,20
|
144,81
|
| 09/09/2026 |
2.612.256 |
-0,68%
|
146,81
|
144,90
|
147,68
|
145,65
|
| 08/09/2026 |
2.020.834 |
-2,94%
|
148,50
|
145,45
|
148,75
|
146,64
|
| 04/09/2026 |
2.345.921 |
-0,11%
|
150,3468
|
149,23
|
151,185
|
150,995
|
| 03/09/2026 |
2.122.103 |
1,04%
|
149,65
|
148,41
|
151,48
|
151,22
|
| 02/09/2026 |
2.588.462 |
-0,27%
|
149,8299
|
148,83
|
152,54
|
149,61
|
| 01/09/2026 |
2.446.401 |
2,44%
|
146,7967
|
146,7501
|
149,96
|
149,92
|
| 31/08/2026 |
2.152.190 |
0,57%
|
145,01
|
143,19
|
147,22
|
146,34
|
| 28/08/2026 |
2.053.008 |
-2,15%
|
149,38
|
144,89
|
149,52
|
145,68
|
| 27/08/2026 |
2.590.831 |
0,52%
|
146,90
|
145,74
|
149,105
|
148,86
|
| 26/08/2026 |
2.093.624 |
-0,44%
|
148,5352
|
147,004
|
149,6199
|
148,09
|
| 25/08/2026 |
2.708.404 |
1,38%
|
147,00
|
145,597
|
148,93
|
148,77
|
| 24/08/2026 |
2.436.388 |
0,46%
|
146,48
|
144,59
|
146,80
|
146,74
|
| 21/08/2026 |
2.537.847 |
1,86%
|
143,22
|
143,22
|
147,905
|
146,12
|
| 20/08/2026 |
3.154.469 |
-2,82%
|
146,69
|
143,21
|
147,40
|
143,44
|
| 19/08/2026 |
3.324.111 |
2,94%
|
145,80
|
144,30
|
148,97
|
147,60
|
| 18/08/2026 |
4.323.488 |
3,25%
|
142,195
|
142,13
|
143,89
|
143,44
|
| 17/08/2026 |
2.485.421 |
0,41%
|
138,00
|
136,64
|
139,48
|
138,92
|
| 14/08/2026 |
1.866.314 |
0,12%
|
138,0334
|
135,91
|
138,4325
|
138,36
|
| 13/08/2026 |
3.392.980 |
1,67%
|
136,39
|
135,95
|
138,30
|
138,14
|
| 12/08/2026 |
2.865.856 |
0,06%
|
135,97
|
133,295
|
137,115
|
135,87
|
| 11/08/2026 |
2.944.385 |
2,03%
|
133,06
|
132,00
|
136,85
|
135,77
|
| 10/08/2026 |
3.516.973 |
-0,17%
|
133,20
|
131,61
|
134,29
|
133,06
|
| 07/08/2026 |
3.796.111 |
1,83%
|
130,21
|
130,21
|
134,09
|
133,21
|
| 06/08/2026 |
4.442.183 |
-0,65%
|
133,00
|
129,02
|
134,48
|
130,86
|
| 05/08/2026 |
6.909.410 |
-2,50%
|
136,06
|
129,60
|
137,80
|
131,76
|
| 04/08/2026 |
5.736.631 |
3,18%
|
130,50
|
129,54
|
135,57
|
135,25
|
| 03/08/2026 |
4.362.605 |
0,72%
|
131,3641
|
129,04
|
131,85
|
131,15
|
| 31/07/2026 |
2.537.875 |
-0,85%
|
130,48
|
129,66
|
130,885
|
130,21
|
| 30/07/2026 |
3.261.591 |
-1,05%
|
131,7531
|
128,28
|
132,73
|
131,28
|
| 29/07/2026 |
3.550.896 |
-1,30%
|
134,07
|
132,58
|
134,63
|
132,73
|
| 28/07/2026 |
3.444.032 |
2,98%
|
132,71
|
132,63
|
136,26
|
134,32
|
| 27/07/2026 |
2.821.749 |
0,91%
|
129,6733
|
129,43
|
133,1199
|
130,52
|
| 24/07/2026 |
2.948.147 |
-1,23%
|
131,25
|
129,04
|
131,64
|
129,31
|
| 23/07/2026 |
2.480.963 |
0,47%
|
131,30
|
127,61
|
131,55
|
130,86
|
| 22/07/2026 |
2.078.816 |
0,08%
|
130,45
|
130,22
|
132,86
|
130,34
|
| 21/07/2026 |
4.170.543 |
-2,24%
|
131,77
|
129,13
|
132,865
|
130,28
|
| 20/07/2026 |
2.195.519 |
-0,79%
|
134,25
|
132,915
|
135,42
|
133,21
|
| 17/07/2026 |
3.707.529 |
-1,48%
|
137,66
|
134,09
|
140,61
|
134,28
|
| 16/07/2026 |
3.734.706 |
3,54%
|
132,29
|
131,31
|
136,43
|
136,30
|
| 15/07/2026 |
2.491.903 |
1,28%
|
129,94
|
129,405
|
132,95
|
131,70
|
| 14/07/2026 |
2.697.218 |
-1,04%
|
131,50
|
129,47
|
131,50
|
130,04
|
| 13/07/2026 |
2.606.058 |
1,19%
|
130,65
|
127,935
|
131,67
|
131,40
|
| 10/07/2026 |
3.268.799 |
-3,89%
|
135,00
|
129,265
|
135,97
|
129,83
|
| 09/07/2026 |
2.576.201 |
-0,74%
|
134,5924
|
133,401
|
136,0599
|
134,84
|
| 08/07/2026 |
4.907.914 |
-0,35%
|
137,00
|
134,50
|
137,70
|
135,82
|
| 07/07/2026 |
4.648.871 |
5,18%
|
129,61
|
129,61
|
136,60
|
136,36
|
| 06/07/2026 |
4.945.049 |
-1,23%
|
132,72
|
127,89
|
132,88
|
129,61
|
| 02/07/2026 |
3.490.947 |
4,27%
|
127,47
|
126,46
|
131,58
|
131,27
|
| 01/07/2026 |
2.945.411 |
-0,26%
|
127,82
|
125,125
|
127,89
|
125,97
|
| 30/06/2026 |
3.509.015 |
0,01%
|
126,33
|
124,19
|
127,27
|
126,34
|
| 29/06/2026 |
3.493.466 |
-1,15%
|
128,00
|
125,49
|
128,86
|
126,33
|
| 26/06/2026 |
4.412.970 |
3,22%
|
124,90
|
124,23
|
128,7025
|
127,88
|
| 25/06/2026 |
3.637.062 |
-1,17%
|
124,55
|
123,67
|
126,95
|
123,84
|
| 24/06/2026 |
3.495.528 |
0,04%
|
124,9002
|
124,79
|
127,2647
|
125,16
|
| 23/06/2026 |
3.767.347 |
0,30%
|
125,02
|
124,44
|
139,03
|
125,05
|
| 18/06/2026 |
4.485.291 |
-1,35%
|
125,45
|
122,43
|
126,95
|
124,87
|
| 17/06/2026 |
3.676.338 |
-1,42%
|
127,5674
|
124,12
|
128,20
|
125,45
|
| 16/06/2026 |
4.363.383 |
2,34%
|
124,51
|
124,14
|
128,175
|
127,23
|
| 15/06/2026 |
2.908.859 |
-0,48%
|
125,39
|
122,70
|
125,51
|
124,30
|
| 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
|
