Gilead Sciences Inc (GILD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/01/2026	6.830.161	3,01%	123,01	121,05	125,12	124,91
15/01/2026	3.196.201	-2,18%	123,67	120,945	124,57	121,26
14/01/2026	2.426.191	1,89%	122,26	121,324	124,10	124,07
13/01/2026	4.363.680	-0,69%	122,00	120,22	123,805	121,76
12/01/2026	5.052.390	1,24%	120,80	119,63	124,48	122,60
09/01/2026	5.254.134	0,36%	120,49	119,335	122,76	121,10
08/01/2026	5.197.448	-2,96%	124,26	119,935	125,11	120,67
07/01/2026	4.967.803	2,46%	121,31	121,31	124,69	124,35
06/01/2026	4.870.221	2,59%	118,23	118,10	121,99	121,36
05/01/2026	3.965.096	-2,71%	120,50	116,88	121,31	118,30
02/01/2026	3.681.948	-0,93%	122,86	121,19	122,86	121,60
31/12/2025	2.528.095	-0,36%	123,93	122,38	123,93	122,74
30/12/2025	2.706.911	-1,39%	125,1396	122,74	125,19	122,74
29/12/2025	2.568.275	0,17%	124,80	124,20	125,27	124,91
26/12/2025	1.661.662	-0,77%	125,64	124,1801	125,77	124,70
24/12/2025	1.300.554	0,65%	125,5672	125,12	126,25	125,67
23/12/2025	3.817.051	0,83%	124,25	123,76	127,41	125,19
22/12/2025	4.202.703	-0,11%	124,31	123,40	124,90	124,16
19/12/2025	14.349.518	2,53%	119,67	119,67	126,2699	124,29
18/12/2025	3.437.545	0,09%	121,01	120,93	122,28	121,47
17/12/2025	3.950.797	2,23%	118,78	118,57	122,07	121,36
16/12/2025	3.512.276	-0,84%	120,00	118,17	121,64	118,78
15/12/2025	3.482.973	0,11%	122,01	119,39	123,61	119,78
12/12/2025	3.955.594	-2,28%	122,9987	119,53	123,625	119,61
11/12/2025	3.652.047	1,54%	121,34	121,01	123,74	123,21
10/12/2025	4.011.829	1,66%	119,30	118,775	121,41	121,34
09/12/2025	3.623.907	-1,51%	121,64	119,02	122,24	119,36
08/12/2025	6.542.459	-0,03%	122,33	120,54	122,37	121,19
05/12/2025	6.031.207	-1,14%	122,28	120,38	122,53	121,22
04/12/2025	3.903.721	-1,91%	125,00	122,40	125,00	122,62
03/12/2025	4.107.045	0,88%	123,51	123,51	125,60	125,00
02/12/2025	3.978.525	-0,34%	124,7076	123,39	125,08	123,91
01/12/2025	2.298.231	-1,18%	125,63	123,51	126,23	124,33
28/11/2025	2.596.249	-1,22%	127,99	124,88	127,99	125,84
26/11/2025	3.806.783	0,31%	127,43	126,36	128,09	127,51
25/11/2025	5.521.036	1,48%	125,77	124,68	127,61	127,12
24/11/2025	3.838.348	-1,08%	127,635	124,49	128,25	125,27
21/11/2025	6.175.512	1,34%	125,03	125,00	127,98	126,64
20/11/2025	5.724.066	-2,42%	128,00	124,54	128,70	124,99
19/11/2025	4.594.724	0,70%	127,03	125,76	128,07	128,07
18/11/2025	4.540.079	2,56%	123,82	123,32	127,36	127,18
17/11/2025	3.030.142	-0,78%	124,9997	123,91	126,53	124,09
14/11/2025	5.037.108	-0,14%	124,80	122,50	125,64	125,02
13/11/2025	5.422.073	1,46%	123,65	123,60	127,68	125,20
12/11/2025	4.438.079	0,69%	122,33	121,82	124,865	123,40
11/11/2025	4.652.144	3,73%	118,46	118,30	122,75	122,56
10/11/2025	5.289.715	-0,58%	118,68	117,15	119,85	118,15
07/11/2025	5.247.274	-3,67%	124,94	117,54	124,9812	118,84
06/11/2025	2.526.563	0,60%	122,20	121,719	124,10	123,40
05/11/2025	3.163.725	-0,33%	122,8273	121,22	123,73	122,58
04/11/2025	4.438.476	0,82%	122,30	119,24	123,5744	123,00
03/11/2025	4.891.767	1,89%	119,00	119,00	122,315	122,05
31/10/2025	5.866.889	1,17%	116,00	114,02	121,91	119,79
30/10/2025	4.605.792	-0,05%	118,60	117,5206	120,52	118,44
29/10/2025	4.427.563	0,53%	117,39	116,70	119,18	118,50
28/10/2025	3.715.621	-2,15%	120,25	117,79	120,28	117,88
27/10/2025	3.611.312	-0,39%	120,73	119,55	121,58	120,47
24/10/2025	4.119.370	0,17%	120,82	118,705	121,145	120,94
23/10/2025	3.472.768	-0,59%	121,86	119,46	122,08	120,74
22/10/2025	3.995.076	-2,10%	124,30	121,30	124,30	121,46
21/10/2025	4.435.838	0,79%	122,6901	121,92	124,61	124,08
20/10/2025	6.430.977	0,24%	122,88	121,90	123,99	123,11
17/10/2025	12.849.377	4,21%	119,08	118,00	124,11	122,81
16/10/2025	4.392.436	-0,37%	118,354	117,34	121,57	117,85
15/10/2025	2.484.027	-0,15%	118,02	117,07	119,07	118,30
14/10/2025	3.332.763	0,25%	117,50	116,625	119,3347	118,48
13/10/2025	3.833.442	0,88%	117,00	115,53	118,78	118,21
10/10/2025	4.568.019	0,40%	116,5794	116,52	119,33	117,18
09/10/2025	3.865.152	-1,28%	118,00	116,5104	118,86	116,74
08/10/2025	3.701.128	1,25%	116,9999	115,755	118,35	118,25
07/10/2025	6.761.744	2,82%	113,20	112,82	116,91	116,78
06/10/2025	6.632.200	0,79%	117,15	112,41	117,54	113,58
03/10/2025	6.220.777	1,93%	110,56	109,66	113,59	112,69
02/10/2025	7.301.833	-0,53%	111,25	108,4601	112,934	110,56
01/10/2025	8.307.323	0,14%	111,30	110,2015	113,07	111,15
30/09/2025	4.991.786	-1,32%	112,25	110,97	114,83	111,00
29/09/2025	2.222.116	0,49%	112,6499	110,91	112,70	112,62
26/09/2025	3.100.444	1,01%	111,47	110,70	112,235	112,10
25/09/2025	3.898.186	-2,37%	113,75	110,85	115,25	110,99
24/09/2025	2.699.829	-0,65%	114,2288	111,96	114,57	113,67
23/09/2025	5.526.622	1,70%	112,43	111,7501	115,57	114,40
22/09/2025	3.069.345	-1,41%	113,4923	112,15	114,05	112,49
19/09/2025	4.885.853	0,47%	113,621	113,09	115,07	114,09
18/09/2025	2.420.027	1,25%	111,70	111,08	113,75	113,62
17/09/2025	2.499.454	1,16%	111,10	111,10	112,45	112,26
16/09/2025	3.024.136	-1,52%	112,50	110,16	114,13	110,86
15/09/2025	3.964.794	-1,10%	113,8499	111,325	114,39	112,54
12/09/2025	3.551.995	-2,80%	117,51	113,76	117,94	113,76
11/09/2025	2.991.822	2,37%	115,01	115,01	118,11	117,86
10/09/2025	2.278.926	-0,44%	116,019	114,50	116,019	115,25
09/09/2025	2.575.247	-0,12%	115,35	113,87	116,25	115,76
08/09/2025	8.397.050	0,72%	114,94	113,82	116,18	115,88
05/09/2025	5.055.658	2,01%	112,9893	112,25	115,81	115,05
04/09/2025	2.942.344	-0,20%	113,45	112,28	113,825	112,77
03/09/2025	3.540.468	0,25%	112,2503	112,09	113,40	112,99
02/09/2025	3.145.757	-0,23%	112,9996	111,28	113,28	112,71
29/08/2025	2.256.937	0,39%	112,67	112,145	113,24	112,97
28/08/2025	1.868.492	-1,19%	114,11	112,32	114,11	112,56
27/08/2025	3.340.574	-0,72%	114,13	113,76	115,22	113,92
26/08/2025	2.031.267	0,56%	114,06	113,7894	115,24	114,75