Gilead Sciences Inc (GILD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.774.362	-0,44%	73,18	72,615	73,25	72,70
27/02/2024	4.029.976	0,19%	73,50	72,63	73,135	73,09
26/02/2024	3.586.113	-0,82%	73,50	72,84	73,88	72,95
23/02/2024	3.794.489	1,06%	72,30	73,00	74,24	73,55
22/02/2024	5.016.052	-0,57%	72,30	71,84	72,885	72,78
21/02/2024	4.211.673	1,61%	72,72	72,61	73,28	73,20
20/02/2024	4.944.876	0,64%	71,58	71,45	72,715	72,04
19/02/2024	4.886.099	0,00%	73,00	71,37	73,00	71,58
16/02/2024	4.886.099	-2,00%	73,00	71,37	73,00	71,58
15/02/2024	3.511.328	0,45%	73,11	73,01	73,6182	73,37
14/02/2024	4.825.747	-0,67%	73,11	72,83	73,83	73,04
13/02/2024	4.679.552	-1,24%	73,77	72,975	74,74	73,53
12/02/2024	4.863.041	1,06%	73,77	73,11	75,135	74,45
09/02/2024	6.951.988	-0,18%	73,77	72,81	74,11	73,67
08/02/2024	5.996.778	-0,83%	74,41	73,03	74,59	73,80
07/02/2024	8.109.794	-4,25%	76,21	73,94	76,45	74,42
06/02/2024	5.415.268	1,32%	76,74	76,71	77,8679	77,72
05/02/2024	3.914.987	-0,33%	76,74	76,01	77,05	76,71
02/02/2024	3.605.932	-1,59%	77,61	76,91	77,99	76,92
01/02/2024	4.861.065	-0,13%	78,79	77,58	78,58	78,16
31/01/2024	5.174.747	-0,17%	78,79	78,01	79,03	78,49
30/01/2024	4.683.631	-0,57%	79,65	77,9611	78,9233	78,62
29/01/2024	4.503.485	-0,57%	79,65	78,905	80,00	79,07
26/01/2024	3.286.227	-0,89%	80,23	79,40	80,51	79,52
25/01/2024	4.927.261	0,88%	79,41	79,5537	81,04	80,23
24/01/2024	4.937.010	0,06%	79,41	78,48	79,9025	79,53
23/01/2024	5.056.090	1,34%	78,54	78,39	79,88	79,48
22/01/2024	13.410.807	-10,17%	80,50	77,37	80,80	78,41
19/01/2024	4.375.875	1,03%	86,38	86,10	87,86	87,29
18/01/2024	3.154.495	-0,09%	85,76	85,37	86,545	86,40
17/01/2024	3.541.289	0,56%	85,83	85,57	86,575	86,47
16/01/2024	3.304.366	-0,45%	85,78	85,31	86,08	85,99
15/01/2024	4.096.823	1,16%	84,40	85,64	86,445	86,38
12/01/2024	4.096.823	1,16%	84,40	85,64	86,445	86,38
11/01/2024	3.963.521	1,08%	84,40	84,04	85,475	85,41
10/01/2024	5.174.930	-1,81%	83,90	83,37	84,94	84,50
09/01/2024	4.736.962	2,47%	83,52	83,21	86,28	86,06
08/01/2024	5.370.436	0,82%	82,86	82,50	84,07	83,99
05/01/2024	4.708.659	-1,39%	83,79	83,2468	84,52	83,31
04/01/2024	4.236.130	1,20%	83,79	83,435	84,95	84,48
03/01/2024	4.758.713	0,29%	83,65	82,98	84,21	83,48
02/01/2024	4.946.092	2,75%	80,91	80,87	83,756	83,24
29/12/2023	2.557.017	-0,16%	81,07	80,695	81,2987	81,01
28/12/2023	2.425.877	0,96%	80,52	80,38	81,26	81,14
27/12/2023	2.414.115	0,53%	80,11	79,7391	80,745	80,37
26/12/2023	1.777.488	0,36%	79,72	79,385	80,055	79,95
22/12/2023	2.841.359	0,93%	79,00	79,22	80,00	79,66
21/12/2023	2.654.011	0,43%	79,00	78,52	79,42	78,93
20/12/2023	3.908.121	-1,13%	79,66	78,58	79,69	78,59
19/12/2023	5.305.084	-0,01%	79,58	79,22	80,015	79,49
18/12/2023	2.592.665	-1,03%	81,35	79,43	80,63	79,50
15/12/2023	12.015.133	-1,75%	81,35	80,13	82,31	80,35
14/12/2023	5.202.950	-0,68%	82,34	81,07	82,46	81,78
13/12/2023	6.265.533	2,81%	80,78	80,90	83,11	83,09
12/12/2023	4.120.612	0,91%	80,78	80,055	81,175	80,82
11/12/2023	4.511.591	1,35%	78,11	79,46	80,84	80,09
08/12/2023	4.654.586	1,24%	78,11	77,95	79,24	79,02
07/12/2023	6.370.602	-1,65%	79,58	77,845	79,81	78,05
06/12/2023	3.960.160	0,43%	79,25	79,035	80,18	79,36
05/12/2023	4.087.102	0,87%	78,37	77,845	79,275	79,02
04/12/2023	4.076.482	0,44%	77,29	77,16	78,465	77,99
01/12/2023	3.301.846	1,37%	75,62	76,20	77,66	77,65
30/11/2023	7.307.976	1,82%	75,62	75,42	76,74	76,60
29/11/2023	2.851.255	0,97%	74,80	74,725	75,45	75,23
28/11/2023	4.804.801	-0,55%	74,80	74,20	74,95	74,51
27/11/2023	2.834.020	-0,61%	75,11	74,52	75,30	74,92
24/11/2023	1.102.813	-0,13%	75,89	75,025	75,98	75,60
23/11/2023	3.062.856	1,11%	74,985	74,895	75,73	75,52
22/11/2023	3.009.137	1,35%	74,985	74,895	75,73	75,70
21/11/2023	3.200.672	-1,72%	75,23	74,54	76,15	74,69
20/11/2023	4.479.641	0,73%	75,23	75,07	76,10	76,00
17/11/2023	5.544.106	1,25%	74,94	74,57	75,505	75,45
16/11/2023	4.594.237	-0,69%	75,53	73,99	76,15	74,52
15/11/2023	5.185.588	0,43%	74,23	74,11	75,455	75,04
14/11/2023	3.984.345	-0,28%	75,32	74,55	75,7206	74,72
13/11/2023	3.021.796	-1,30%	75,37	74,54	75,65	74,93
10/11/2023	3.918.397	1,25%	77,53	74,865	76,03	75,92
09/11/2023	6.114.272	-3,75%	77,43	74,73	77,66	74,98
08/11/2023	9.257.504	-3,36%	77,43	75,09	78,255	77,90
07/11/2023	5.103.802	-0,65%	81,07	80,315	81,345	80,61
06/11/2023	3.499.382	-0,55%	81,67	80,74	81,98	81,14
03/11/2023	4.888.635	0,44%	82,00	81,52	82,585	81,59
02/11/2023	3.907.595	1,30%	79,81	79,64	81,31	81,23
01/11/2023	3.656.797	2,10%	79,00	78,81	80,41	80,19
31/10/2023	3.049.012	0,99%	76,92	77,52	78,71	78,54
30/10/2023	3.050.835	1,50%	76,92	76,92	77,98	77,77
27/10/2023	1.726.560	-2,03%	78,39	76,84	78,50	76,9107
26/10/2023	3.124.807	0,14%	78,49	77,64	78,9492	78,50
25/10/2023	2.976.680	0,31%	77,59	77,43	78,60	78,39
24/10/2023	3.492.973	0,76%	77,59	77,29	78,54	78,15
23/10/2023	2.688.154	-0,31%	77,70	77,17	77,975	77,56
20/10/2023	3.814.435	-0,82%	78,74	77,74	79,085	77,80
19/10/2023	3.438.164	-1,54%	79,07	78,2301	79,84	78,44
18/10/2023	4.660.112	-1,01%	80,47	79,525	80,6675	79,67
17/10/2023	7.026.371	1,62%	79,19	78,605	81,07	80,48
16/10/2023	4.386.239	2,00%	77,74	77,66	79,445	79,20
13/10/2023	3.837.132	1,16%	77,19	76,97	77,85	77,65
12/10/2023	2.552.667	-0,26%	76,96	76,285	77,11	76,76
11/10/2023	3.193.907	1,30%	76,25	76,06	77,01	76,96
10/10/2023	3.331.441	1,21%	75,06	74,78	76,46	75,97