Gilead Sciences Inc (GILD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	2.385.451	0,43%	74,78	74,24	75,34	75,06
06-10-2023	2.964.324	0,05%	74,46	73,925	75,03	74,74
05-10-2023	3.059.376	-0,05%	74,78	74,15	74,98	74,70
04-10-2023	3.213.253	2,01%	73,30	72,8659	74,82	74,74
03-10-2023	4.118.613	-1,12%	73,14	72,8659	73,87	73,27
02-10-2023	2.911.126	-1,12%	75,79	73,16	75,04	74,10
29-09-2023	2.853.211	-0,64%	75,79	74,58	75,75	74,94
28-09-2023	2.438.082	-0,17%	75,75	75,21	76,05	75,42
27-09-2023	3.015.609	0,03%	75,75	75,135	76,055	75,55
26-09-2023	3.776.210	0,94%	75,41	75,32	76,27	75,53
25-09-2023	2.580.799	-0,24%	74,75	74,5301	74,93	74,83
22-09-2023	2.728.598	-0,35%	75,88	74,35	75,61	75,01
21-09-2023	3.395.617	-0,73%	75,88	75,22	76,14	75,27
20-09-2023	3.117.436	0,07%	75,98	75,73	76,39	75,82
19-09-2023	2.964.916	0,20%	75,86	75,255	76,12	75,77
18-09-2023	2.317.737	-0,07%	75,86	75,14	76,13	75,62
15-09-2023	7.869.723	-2,19%	77,21	75,56	77,33	75,67
14-09-2023	3.070.913	1,05%	77,00	76,74	77,73	77,36
13-09-2023	3.032.400	0,66%	77,00	76,915	77,53	77,31
12-09-2023	2.776.745	-0,31%	76,99	76,28	77,23	76,80
11-09-2023	6.494.619	1,37%	76,18	76,00	77,17	77,04
08-09-2023	4.856.264	2,79%	76,18	75,07	76,595	76,00
07-09-2023	4.798.647	-0,40%	74,62	73,715	74,75	73,94
06-09-2023	3.783.796	-1,22%	75,00	73,25	75,03	74,24
05-09-2023	4.063.846	-1,94%	76,95	75,13	77,00	75,16
04-09-2023	2.088.101	0,22%	77,22	76,49	77,41	76,65
01-09-2023	2.088.101	0,22%	77,22	76,49	77,41	76,65
31-08-2023	5.363.945	-1,52%	77,14	76,235	77,41	76,48
30-08-2023	2.348.184	-0,70%	78,22	77,525	78,50	77,66
29-08-2023	2.879.718	1,52%	77,25	77,05	78,25	78,21
28-08-2023	1.953.373	0,46%	77,29	76,63	77,49	77,21
25-08-2023	2.701.970	0,69%	76,61	76,07	77,19	76,86
24-08-2023	3.452.795	-0,92%	77,25	76,31	78,135	76,33
23-08-2023	5.544.372	0,90%	75,69	76,955	78,98	77,04
22-08-2023	3.206.399	0,54%	75,69	75,36	76,74	76,35
21-08-2023	3.824.430	0,08%	75,67	75,5439	76,26	75,94
18-08-2023	4.392.982	-0,81%	77,93	75,71	76,70	75,88
17-08-2023	3.945.905	-1,92%	79,00	76,50	78,1097	76,50
16-08-2023	4.698.515	-2,06%	79,00	77,905	80,55	78,00
15-08-2023	2.535.754	-0,26%	79,63	78,9584	80,21	79,64
14-08-2023	2.483.111	-0,19%	80,06	79,52	80,42	79,85
11-08-2023	2.137.539	0,05%	80,00	79,46	80,125	80,04
10-08-2023	2.539.898	-0,21%	80,57	79,955	81,09	80,00
09-08-2023	3.063.101	0,11%	80,57	80,03	81,43	80,17
08-08-2023	3.792.766	-0,73%	80,69	78,78	80,90	80,08
07-08-2023	4.457.429	2,53%	78,33	77,935	80,965	80,67
04-08-2023	5.959.660	4,17%	77,34	77,25	80,14	78,68
03-08-2023	3.947.571	-0,20%	75,68	75,17	75,8242	75,53
02-08-2023	3.489.876	0,00%	76,00	75,35	76,32	75,68
01-08-2023	2.486.067	-0,60%	76,09	75,10	76,38	75,68
31-07-2023	4.464.987	-0,94%	76,67	75,96	76,89	76,14
28-07-2023	3.566.579	0,46%	76,42	76,3411	77,32	76,86
27-07-2023	4.618.131	-0,88%	76,77	76,41	78,28	76,51
26-07-2023	2.731.560	-0,05%	76,77	76,615	77,38	77,19
25-07-2023	3.618.120	-0,55%	77,02	76,88	78,14	77,23
24-07-2023	7.592.344	-3,70%	79,82	76,25	80,64	77,66
21-07-2023	11.346.633	0,88%	80,41	80,00	81,13	80,64
20-07-2023	3.931.025	1,24%	79,56	79,559	80,78	79,94
19-07-2023	3.474.519	0,95%	77,54	78,17	79,60	78,96
18-07-2023	3.434.033	0,96%	77,54	77,40	78,865	78,22
17-07-2023	3.398.471	0,38%	76,60	76,455	77,7583	77,48
14-07-2023	3.926.531	0,63%	76,70	76,46	77,635	77,19
13-07-2023	2.374.226	0,43%	76,70	75,355	77,2899	76,71
12-07-2023	3.679.084	0,34%	76,54	76,335	77,18	76,38
11-07-2023	2.232.081	0,57%	75,45	75,36	76,25	76,12
10-07-2023	3.547.654	1,71%	74,50	74,46	75,88	75,69
07-07-2023	4.102.884	-2,39%	75,66	74,33	75,73	74,42
06-07-2023	3.549.247	-1,30%	76,85	76,02	76,955	76,24
05-07-2023	3.455.151	0,68%	76,57	76,10	77,60	77,24
04-07-2023	2.171.095	-0,46%	76,49	75,84	76,835	76,715
03-07-2023	2.169.422	-0,43%	76,49	75,84	76,835	76,74
30-06-2023	4.141.582	1,49%	76,49	76,16	77,24	77,14
29-06-2023	3.492.794	-0,22%	75,92	75,4929	76,48	76,01
28-06-2023	3.030.080	0,22%	75,92	75,26	76,22	76,18
27-06-2023	3.216.292	-0,72%	76,65	75,80	76,87	76,01
26-06-2023	4.106.572	-1,18%	76,85	74,96	76,98	76,56
23-06-2023	3.474.539	-0,82%	78,36	77,26	78,36	77,47
22-06-2023	2.317.478	0,64%	77,75	77,31	78,19	78,11
21-06-2023	3.546.549	-0,13%	78,64	76,995	78,45	77,61
20-06-2023	3.593.664	-1,46%	78,64	77,71	79,175	77,71
19-06-2023	9.119.218	-0,17%	79,25	78,51	79,515	78,87
16-06-2023	9.119.218	-0,17%	79,25	78,51	79,515	78,87
15-06-2023	4.148.214	1,35%	78,28	77,78	79,01	79,00
14-06-2023	3.966.820	0,32%	78,00	77,33	78,40	77,95
13-06-2023	3.073.013	0,76%	78,20	76,90	78,50	78,45
12-06-2023	4.230.802	-0,33%	78,20	76,81	78,30	77,86
09-06-2023	3.726.116	-0,36%	77,52	77,28	78,40	78,12
08-06-2023	6.161.895	3,05%	75,76	75,76	78,46	78,40
07-06-2023	4.740.847	-0,16%	76,15	75,12	76,20	76,08
06-06-2023	3.766.395	-1,96%	78,31	76,015	78,43	76,20
05-06-2023	3.424.684	-0,22%	78,00	77,18	78,03	77,72
02-06-2023	3.141.822	2,20%	76,12	75,80	77,985	77,889
01-06-2023	3.343.950	-0,95%	77,54	75,87	77,54	76,21
31-05-2023	3.506.327	-0,99%	76,49	76,02	76,87	76,94
30-05-2023	3.506.327	-0,99%	76,49	76,02	76,87	76,33
29-05-2023	3.776.655	-0,72%	78,00	77,02	80,79	77,09
26-05-2023	3.776.655	-0,72%	78,00	77,02	80,79	77,09
25-05-2023	4.715.759	-1,77%	79,12	76,26	78,69	77,65
24-05-2023	3.668.939	0,60%	79,12	78,14	79,26	79,05
23-05-2023	3.029.965	-0,06%	78,60	78,095	79,71	78,57