Mercado fechará em 3 h 59 min

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
67,10+0,07 (+0,10%)
A partir de 12:01PM EDT. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202466,5967,1066,3667,1067,102.215.540
23 de abr. de 202467,0967,6867,0067,0367,035.222.300
22 de abr. de 202466,9367,5766,7466,9566,955.622.400
19 de abr. de 202466,2566,8366,1666,7666,7610.657.000
18 de abr. de 202467,0167,0265,9066,1666,166.442.200
17 de abr. de 202467,3567,5566,8966,9366,935.287.700
16 de abr. de 202467,8067,8967,1967,3167,314.974.900
15 de abr. de 202468,2768,4667,7067,7567,757.717.800
12 de abr. de 202468,5268,6267,6268,0768,075.691.400
11 de abr. de 202468,4669,0368,3168,6568,656.071.500
10 de abr. de 202469,7669,7668,0668,1268,127.983.100
09 de abr. de 202469,1669,9569,1169,9469,945.928.100
08 de abr. de 202469,0569,5569,0569,4269,424.589.100
05 de abr. de 202469,6970,0168,5469,5869,586.599.300
04 de abr. de 202471,2471,3969,4069,5569,557.341.200
03 de abr. de 202472,0072,1770,7070,8970,895.145.300
02 de abr. de 202472,8272,8571,9072,0972,096.139.000
01 de abr. de 202473,2273,2272,3872,8872,883.796.100
28 de mar. de 202473,2573,8773,2073,2573,258.369.500
27 de mar. de 202472,9273,0672,5573,0173,017.747.600
26 de mar. de 202472,3272,6672,1172,4172,415.362.800
25 de mar. de 202472,5072,8472,2072,5872,585.543.800
22 de mar. de 202473,1173,2372,5672,6172,617.730.500
21 de mar. de 202473,9074,2873,0373,0973,095.836.900
20 de mar. de 202473,2773,9872,8073,9873,987.311.400
19 de mar. de 202473,3473,7773,1973,4173,418.661.700
18 de mar. de 202473,6974,1773,2173,2673,266.939.600
15 de mar. de 202474,2574,6673,2973,6973,6913.963.700
14 de mar. de 202474,7275,0273,8274,2174,218.399.300
14 de mar. de 20240.77 Dividendo
13 de mar. de 202475,4976,1874,9675,9475,176.003.000
12 de mar. de 202475,2575,3474,2575,0874,327.056.300
11 de mar. de 202474,8876,2174,8375,3274,567.394.900
08 de mar. de 202473,9675,4473,6675,1274,369.518.300
07 de mar. de 202472,9774,0872,6873,6672,919.902.800
06 de mar. de 202472,8873,3272,5172,6371,896.170.300
05 de mar. de 202472,4073,0172,1072,9972,256.280.400
04 de mar. de 202472,3972,6071,9672,2571,525.749.900
01 de mar. de 202472,2872,6672,0472,3171,585.400.900
29 de fev. de 202472,7272,9171,9272,1071,378.583.200
28 de fev. de 202473,1873,2572,6172,7071,964.245.600
27 de fev. de 202472,8573,1472,6373,0272,286.090.400
26 de fev. de 202473,5073,8972,8472,9572,215.177.900
23 de fev. de 202473,2574,2473,0073,5572,805.573.500
22 de fev. de 202472,2672,8971,8372,7872,047.323.600
21 de fev. de 202472,5173,2972,5173,2072,466.233.600
20 de fev. de 202471,5972,7371,4572,0471,317.874.200
16 de fev. de 202473,0073,0971,3771,5870,8512.822.500
15 de fev. de 202473,0473,5772,8173,3772,635.482.900
14 de fev. de 202473,1173,8372,8373,0472,307.487.700
13 de fev. de 202474,6974,7772,9773,5372,788.560.100
12 de fev. de 202473,4175,1473,1174,4573,707.605.800
09 de fev. de 202473,8274,1272,8173,6772,9210.718.300
08 de fev. de 202474,4074,5973,0373,8073,058.815.200
07 de fev. de 202476,2176,4573,9474,4273,6712.449.800
06 de fev. de 202476,8777,8776,7177,7276,938.121.200
05 de fev. de 202476,6577,0576,0176,7175,936.690.400
02 de fev. de 202477,6177,9976,9176,9676,187.588.800
01 de fev. de 202478,0078,5877,4078,1677,377.698.000
31 de jan. de 202478,7979,0378,0178,2677,477.637.300
30 de jan. de 202478,8078,9077,9678,6277,828.102.400
29 de jan. de 202479,6580,0178,9179,0778,276.586.000
26 de jan. de 202480,2380,5179,4079,5278,715.481.400
25 de jan. de 202480,0881,0679,5580,2379,428.337.400
24 de jan. de 202479,5679,9078,4879,5378,727.563.000
23 de jan. de 202478,5479,8878,3979,4878,677.837.600
22 de jan. de 202480,5080,7577,3778,4377,6320.378.600
19 de jan. de 202486,3887,8786,0987,2986,406.399.400
18 de jan. de 202485,7686,5585,3386,4085,526.260.500
17 de jan. de 202485,8386,5885,5786,4885,605.809.500
16 de jan. de 202485,8586,0985,3185,9985,125.139.500
12 de jan. de 202485,8886,4585,6486,3885,505.883.900
11 de jan. de 202484,3285,4884,0485,3984,525.862.000
10 de jan. de 202483,9084,9483,3784,5083,648.386.600
09 de jan. de 202483,5286,2983,1986,0685,197.601.600
08 de jan. de 202482,8684,0782,5083,9983,148.641.200
05 de jan. de 202484,3084,5283,2583,3182,477.369.000
04 de jan. de 202483,7984,9583,4484,4883,625.881.000
03 de jan. de 202483,6584,2182,9783,4882,637.329.600
02 de jan. de 202480,9183,7680,8783,2482,407.417.500
29 de dez. de 202381,0781,3080,6981,0180,193.586.500
28 de dez. de 202380,5281,2680,3881,1480,323.553.100
27 de dez. de 202380,1180,7579,7480,3779,563.541.200
26 de dez. de 202379,7280,0679,3979,9579,142.659.500
22 de dez. de 202379,1980,0079,1679,6678,854.109.700
21 de dez. de 202378,8279,4278,5278,9378,133.791.000
20 de dez. de 202379,6679,7878,5878,5977,795.227.800
19 de dez. de 202379,5880,0279,2279,4978,687.452.300
18 de dez. de 202380,6380,6379,4379,5078,694.926.700
15 de dez. de 202381,3582,3180,1080,3379,5220.354.200
14 de dez. de 202382,4082,4681,0781,7880,958.531.100
14 de dez. de 20230.75 Dividendo
13 de dez. de 202381,3083,1280,8983,0981,5110.582.400
12 de dez. de 202380,7881,1880,0680,8279,286.118.200
11 de dez. de 202379,6380,8479,4680,0978,568.190.000
08 de dez. de 202378,1179,2477,9479,0277,516.568.400
07 de dez. de 202379,5879,8177,8578,0576,568.588.600
06 de dez. de 202379,2580,1879,0479,3677,855.745.300
05 de dez. de 202378,3779,2877,8579,0277,516.276.900
04 de dez. de 202377,2978,4777,1678,3476,858.194.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...