Gilead Sciences Inc (GILD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.259.274	-0,29%	79,30	78,40	79,85	78,62
19/05/2023	4.174.702	0,81%	78,78	78,65	79,62	78,845
18/05/2023	3.417.714	-0,76%	78,81	77,37	79,05	78,21
17/05/2023	3.614.575	0,63%	78,19	77,05	79,02	78,81
16/05/2023	3.912.953	-0,08%	79,77	78,155	79,77	78,32
15/05/2023	1.857.657	0,27%	78,07	77,83	78,40	78,38
12/05/2023	2.275.649	-0,67%	78,77	77,91	79,08	78,17
11/05/2023	3.412.227	0,76%	78,16	77,45	78,76	78,70
10/05/2023	3.542.711	-0,88%	78,77	77,1699	78,84	78,11
09/05/2023	3.164.248	0,27%	78,31	78,31	79,275	78,80
08/05/2023	2.617.693	-1,46%	79,61	78,13	79,63	78,59
05/05/2023	2.892.392	1,57%	78,75	78,22	79,83	79,75
04/05/2023	2.740.866	-1,17%	79,61	78,41	79,68	78,52
03/05/2023	3.208.221	-1,23%	80,49	79,13	80,90	79,45
02/05/2023	3.821.815	-1,20%	81,44	80,085	82,04	80,44
01/05/2023	3.905.330	-0,96%	82,47	81,20	82,54	81,42
28/04/2023	7.663.378	-1,60%	82,52	80,08	82,85	82,21
27/04/2023	6.255.552	-0,23%	83,74	82,415	83,86	83,55
26/04/2023	2.962.133	-2,16%	84,11	82,90	84,415	83,74
25/04/2023	3.923.872	-1,28%	86,89	85,50	87,08	85,59
24/04/2023	3.781.485	0,15%	86,62	86,485	87,43	86,70
21/04/2023	5.393.452	2,22%	85,00	84,77	86,88	86,57
20/04/2023	4.210.031	0,69%	83,75	83,70	84,875	84,69
19/04/2023	2.151.275	0,39%	83,49	83,39	84,31	84,11
18/04/2023	3.058.373	0,18%	83,74	82,97	83,93	83,78
17/04/2023	3.292.663	0,76%	83,41	83,03	83,74	83,63
14/04/2023	3.347.354	-0,32%	82,87	81,975	83,24	83,00
13/04/2023	2.883.159	1,35%	82,10	81,925	83,335	83,27
12/04/2023	3.403.603	-0,46%	82,97	81,74	83,23	82,16
11/04/2023	2.646.842	-0,07%	82,56	82,255	83,10	82,54
10/04/2023	2.563.404	-0,92%	83,50	82,32	83,5003	82,60
06/04/2023	2.595.813	-0,34%	84,07	83,26	84,83	83,37
05/04/2023	3.344.523	1,86%	82,30	81,945	83,72	83,65
04/04/2023	3.015.861	-1,35%	83,17	81,815	83,45	82,12
03/04/2023	3.360.157	0,33%	82,90	82,65	83,79	83,24
31/03/2023	5.241.893	1,87%	81,67	81,19	83,14	82,97
30/03/2023	2.684.666	0,20%	81,78	81,06	81,90	81,45
29/03/2023	3.941.617	0,40%	81,23	80,94	81,9693	81,29
28/03/2023	2.891.163	1,75%	79,96	79,7891	81,11	80,97
27/03/2023	3.210.666	-0,53%	80,38	79,45	80,99	79,58
24/03/2023	3.223.593	1,57%	78,93	78,34	80,40	80,00
23/03/2023	3.393.756	1,22%	77,81	77,65	78,93	78,76
22/03/2023	3.239.429	-1,68%	79,26	77,76	79,38	77,81
21/03/2023	3.069.208	-0,40%	79,68	78,355	80,05	79,14
20/03/2023	3.127.228	2,78%	77,91	77,63	79,67	79,46
17/03/2023	12.269.065	-3,18%	79,76	76,525	79,76	77,31
16/03/2023	4.627.406	0,25%	79,18	78,42	79,97	79,85
15/03/2023	3.117.512	-0,15%	79,20	78,53	79,89	79,65
14/03/2023	3.756.785	1,31%	79,03	78,35	79,91	79,79
13/03/2023	4.314.125	0,01%	78,99	78,77	81,27	79,51
10/03/2023	3.954.279	0,56%	79,02	78,90	80,31	79,39
09/03/2023	5.598.937	-1,56%	80,57	78,29	80,6999	78,95
08/03/2023	2.737.992	-0,10%	80,51	79,8214	80,51	80,20
07/03/2023	4.495.267	-1,02%	81,30	79,94	81,30	80,28
06/03/2023	3.071.488	0,05%	81,07	80,54	81,34	81,11
03/03/2023	3.375.134	1,82%	79,81	79,61	81,18	81,07
02/03/2023	2.327.637	0,04%	79,51	79,2148	79,90	79,62
01/03/2023	3.694.067	-1,17%	80,34	79,39	80,34	79,59
28/02/2023	3.914.642	-0,45%	80,81	79,92	80,89	80,53
27/02/2023	3.350.398	0,27%	81,16	80,58	81,31	80,88
24/02/2023	4.285.034	-2,28%	82,27	80,33	82,30	80,66
23/02/2023	3.488.203	-1,15%	83,15	82,25	83,85	82,54
22/02/2023	3.328.314	-1,35%	84,63	83,04	84,75	83,50
21/02/2023	4.300.678	-0,14%	84,73	84,62	85,49	84,64
20/02/2023	3.421.066	1,64%	83,61	83,28	85,25	84,76
17/02/2023	3.421.066	1,64%	83,61	83,28	85,25	84,76
16/02/2023	3.685.101	-1,95%	84,24	83,37	84,756	83,39
15/02/2023	4.041.739	-0,74%	85,08	84,44	85,225	85,05
14/02/2023	5.318.474	-2,07%	87,59	85,02	87,61	85,68
13/02/2023	3.861.441	0,91%	86,87	86,39	87,82	87,49
10/02/2023	3.393.514	1,37%	85,56	85,29	86,96	86,70
09/02/2023	4.548.256	-0,16%	85,70	85,13	86,605	85,53
08/02/2023	4.724.957	-0,44%	85,41	85,29	86,03	85,67
07/02/2023	4.934.004	-0,36%	86,60	85,38	86,69	86,05
06/02/2023	4.566.930	2,20%	84,50	84,50	87,18	86,36
03/02/2023	8.121.995	3,82%	84,75	83,6201	86,97	84,50
02/02/2023	7.217.660	-2,64%	82,29	80,48	82,50	81,78
01/02/2023	4.768.865	0,07%	84,01	82,70	84,655	84,00
31/01/2023	7.749.037	0,71%	83,52	83,225	84,21	83,94
30/01/2023	4.880.356	-0,45%	83,54	82,3301	83,83	83,35
27/01/2023	2.757.551	0,13%	83,33	83,11	83,97	83,73
26/01/2023	2.435.253	-0,54%	83,76	82,615	83,81	83,62
25/01/2023	2.514.734	0,06%	84,00	83,56	84,54	84,07
24/01/2023	3.209.049	0,95%	83,43	82,11	84,08	84,02
23/01/2023	3.900.837	0,27%	82,76	82,42	84,38	83,23
20/01/2023	13.526.411	-0,73%	83,54	82,51	83,80	83,01
19/01/2023	4.716.251	-0,14%	84,13	83,26	84,58	83,62
18/01/2023	4.442.464	-1,96%	85,00	83,60	85,125	83,74
17/01/2023	3.682.289	-1,00%	86,05	85,37	86,365	85,41
16/01/2023	3.530.984	0,64%	85,54	85,33	86,30	86,27
13/01/2023	3.530.984	0,64%	85,54	85,33	86,30	86,27
12/01/2023	4.258.473	-1,69%	86,50	85,08	86,59	85,72
11/01/2023	4.251.212	0,06%	87,20	86,02	87,20	87,19
10/01/2023	3.118.936	2,40%	85,09	84,86	87,53	87,14
09/01/2023	3.538.462	-3,38%	87,77	84,95	87,90	85,10
06/01/2023	4.083.762	2,60%	86,61	86,22	88,28	88,08
05/01/2023	4.026.414	0,41%	85,01	85,00	86,40	85,85
04/01/2023	3.847.774	0,13%	86,20	84,94	86,49	85,50
03/01/2023	4.037.857	-0,54%	85,10	84,84	86,145	85,39
02/01/2023	2.803.962	0,29%	85,33	84,78	85,89	85,51