Gilead Sciences Inc (GILD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	2.803.962	0,29%	85,33	84,78	85,89	85,51
29/12/2022	2.361.780	0,82%	84,91	84,61	85,57	85,26
28/12/2022	2.245.067	-0,52%	85,23	84,45	85,815	84,57
27/12/2022	2.341.770	0,31%	85,30	84,69	85,47	85,01
23/12/2022	1.286.355	-0,90%	85,22	84,45	85,24	84,51
22/12/2022	3.039.044	0,15%	85,14	84,37	85,4685	85,40
21/12/2022	3.422.839	0,59%	85,25	84,86	85,912	85,27
20/12/2022	7.150.949	-1,91%	83,77	81,8226	85,2941	84,77
19/12/2022	3.765.562	-0,39%	86,00	85,4291	86,62	86,42
16/12/2022	18.460.770	0,21%	86,37	85,83	87,12	86,76
15/12/2022	6.799.697	-2,06%	88,03	85,385	88,09	86,58
14/12/2022	5.141.711	0,43%	87,96	87,52	89,29	88,40
13/12/2022	5.167.509	0,24%	89,45	87,94	89,70	88,75
12/12/2022	3.612.695	0,65%	87,85	87,43	88,555	88,54
09/12/2022	6.373.965	-1,35%	89,00	87,79	89,34	88,26
08/12/2022	4.298.020	1,91%	87,87	87,56	89,61	89,47
07/12/2022	6.467.847	-0,19%	88,03	87,365	88,54	87,79
06/12/2022	13.003.390	-0,02%	87,97	87,15	88,67	87,96
05/12/2022	13.372.314	-1,18%	87,72	87,66	89,095	87,98
02/12/2022	14.817.570	1,29%	86,69	86,55	89,07	89,03
01/12/2022	16.960.531	0,08%	85,79	87,72	88,965	87,90
30/11/2022	16.815.306	2,41%	85,79	85,01	88,15	87,83
29/11/2022	9.817.416	0,65%	85,50	84,705	85,87	85,76
28/11/2022	16.266.355	-1,20%	86,86	85,08	88,20	85,225
25/11/2022	9.140.100	-0,46%	85,04	84,77	86,405	85,03
24/11/2022	8.730.009	0,22%	84,65	85,06	85,935	85,42
23/11/2022	8.730.009	0,22%	84,65	85,06	85,935	85,42
22/11/2022	13.984.909	1,04%	84,65	84,18	86,15	85,23
21/11/2022	12.764.043	0,87%	83,95	83,64	85,17	84,35
18/11/2022	11.066.610	0,00%	83,63	82,99	84,05	83,62
17/11/2022	10.808.893	1,00%	82,59	82,475	83,83	83,71
16/11/2022	10.697.353	-0,15%	82,68	82,54	83,4399	82,88
15/11/2022	12.115.106	0,08%	83,12	81,99	83,64	82,915
14/11/2022	4.683.473	1,26%	82,50	81,23	84,14	82,85
11/11/2022	6.507.769	-0,94%	82,50	80,07	81,98	81,82
10/11/2022	4.168.058	0,34%	82,50	81,5612	83,71	82,60
09/11/2022	4.559.550	0,16%	82,50	82,18	83,55	82,36
08/11/2022	4.886.618	0,95%	80,60	80,08	83,80	82,23
07/11/2022	4.168.894	1,43%	79,14	79,55	81,555	81,485
04/11/2022	4.265.069	1,11%	79,14	78,885	81,32	80,345
03/11/2022	4.172.868	2,03%	77,38	77,20	79,565	79,46
02/11/2022	4.266.388	-1,84%	78,22	77,82	80,00	77,88
01/11/2022	5.709.068	1,12%	78,16	77,671	79,55	79,34
31/10/2022	7.278.501	-1,02%	74,49	77,53	79,37	78,46
28/10/2022	15.156.697	12,93%	74,49	74,00	79,605	79,28
27/10/2022	4.381.984	-0,88%	70,85	70,17	71,2507	70,20
26/10/2022	4.694.786	1,75%	70,00	69,88	71,41	70,82
25/10/2022	3.221.812	0,87%	68,84	68,48	69,71	69,60
24/10/2022	3.439.724	1,79%	68,09	68,09	69,365	69,00
21/10/2022	3.207.481	2,46%	66,85	66,11	67,94	67,79
20/10/2022	2.253.565	0,02%	66,85	65,70	66,5374	66,20
19/10/2022	3.475.474	-1,02%	66,85	65,85	66,97	66,19
18/10/2022	3.456.985	0,71%	66,84	66,44	67,075	66,85
17/10/2022	2.494.549	0,32%	66,84	65,945	66,91	66,38
14/10/2022	4.172.458	-0,44%	66,77	66,02	67,00	66,17
13/10/2022	5.060.741	1,64%	65,85	64,10	66,945	66,46
12/10/2022	2.919.917	-0,43%	65,85	65,31	66,365	65,39
11/10/2022	3.262.221	1,88%	64,61	64,40	66,04	65,67
10/10/2022	2.008.288	0,26%	64,35	64,12	64,845	64,46
07/10/2022	4.454.654	-0,83%	64,60	63,965	65,095	64,41
06/10/2022	2.393.386	-0,84%	65,50	64,62	65,50	64,90
05/10/2022	3.145.514	0,21%	64,96	64,38	65,9675	65,45
04/10/2022	5.792.407	4,80%	64,12	63,60	65,355	65,31
03/10/2022	5.238.521	1,02%	62,21	61,445	62,565	62,32
30/09/2022	3.416.786	-2,19%	63,16	61,61	63,58	61,69
29/09/2022	4.122.949	-1,38%	64,01	62,51	64,22	63,045
28/09/2022	4.444.504	2,08%	62,51	62,72	64,365	63,93
27/09/2022	3.753.451	0,47%	62,51	62,28	63,52	62,63
26/09/2022	2.636.022	-0,83%	62,51	62,165	62,925	62,34
23/09/2022	4.101.088	-1,43%	63,49	62,30	63,785	62,86
22/09/2022	2.717.547	0,43%	63,35	62,93	64,3159	63,77
21/09/2022	4.308.762	-1,67%	64,70	63,46	65,525	63,50
20/09/2022	3.044.493	-1,88%	65,15	63,895	65,48	64,58
19/09/2022	2.946.555	0,34%	65,245	64,60	65,855	65,82
16/09/2022	3.743.270	0,92%	65,08	64,81	65,775	65,60
15/09/2022	3.999.873	-0,28%	65,50	64,7142	65,70	65,00
14/09/2022	4.746.288	1,26%	64,41	64,42	65,49	65,18
13/09/2022	7.722.528	-4,16%	67,23	64,9338	67,35	65,18
12/09/2022	12.750.049	4,18%	68,39	67,48	68,88	68,01
09/09/2022	3.802.420	-11,34%	64,98	64,89	65,77	57,72
08/09/2022	4.865.682	0,48%	65,41	64,70	65,64	65,10
07/09/2022	7.253.111	2,16%	63,67	63,32	64,96	64,76
06/09/2022	3.553.606	-0,67%	65,04	62,805	63,84	63,39
05/09/2022	3.333.466	-1,74%	65,04	63,37	65,29	63,82
02/09/2022	3.333.466	-1,74%	65,04	63,37	65,29	63,82
01/09/2022	3.045.722	2,33%	63,35	63,33	65,00	64,95
31/08/2022	4.845.881	1,55%	62,81	62,715	63,965	63,47
30/08/2022	2.269.966	0,08%	62,51	61,785	62,69	62,50
29/08/2022	2.537.626	0,13%	62,01	61,4842	62,855	62,45
26/08/2022	3.708.434	-1,92%	63,50	62,3501	63,62	62,37
25/08/2022	1.880.566	-0,05%	63,58	63,18	63,93	63,59
24/08/2022	1.659.786	-0,09%	63,58	63,20	63,805	63,625
23/08/2022	3.036.574	-1,06%	64,36	63,47	64,36	63,68
22/08/2022	2.348.379	-1,50%	65,21	64,235	65,25	64,36
19/08/2022	2.192.245	0,25%	65,96	64,94	65,795	65,34
18/08/2022	3.058.952	-1,14%	65,96	64,705	66,00	65,27
17/08/2022	3.349.983	-0,47%	65,97	65,82	66,92	66,02
16/08/2022	3.357.340	0,20%	66,16	65,65	66,42	66,345
15/08/2022	7.959.147	5,16%	63,84	63,6601	66,2985	66,21
12/08/2022	1.700.526	0,82%	62,71	62,155	62,99	62,96