Gilead Sciences DRC

GILD34
🏛️ brazil →
296.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 297.00 297.00 296.22 296.44 0.0M
2025-09-25 299.55 299.55 299.55 299.55 0.0M
2025-09-22 299.77 299.77 299.77 299.77 0.0M
2025-09-18 300.00 300.00 300.00 300.00 0.0M
2025-09-16 295.20 295.20 295.20 295.20 0.0M
2025-09-15 300.13 300.13 299.80 300.11 0.0M
2025-09-12 309.09 309.09 308.88 308.88 0.0M
2025-09-10 309.83 309.83 309.83 309.83 0.0M
2025-09-04 308.88 308.88 307.15 307.15 0.0M
2025-09-03 306.90 306.90 306.77 306.77 0.0M
2025-09-02 310.68 310.68 309.38 309.38 0.0M
2025-09-01 304.84 304.84 304.84 304.84 0.0M
2025-08-29 307.61 307.61 307.61 307.61 0.0M
2025-08-28 304.42 304.42 304.42 304.42 0.0M
2025-08-27 311.55 311.55 308.92 309.07 0.0M
2025-08-25 306.82 306.82 306.82 306.82 0.0M
2025-08-22 318.80 318.80 313.09 313.09 0.0M
2025-08-21 317.13 320.91 317.13 318.78 0.0M
2025-08-20 329.17 329.17 329.17 329.17 0.0M
2025-08-15 319.42 321.16 318.50 320.82 0.0M
2025-08-14 325.02 325.02 325.02 325.02 0.0M
2025-08-13 325.02 325.02 325.02 325.02 0.0M
2025-08-12 325.01 325.01 325.01 325.01 0.0M
2025-08-11 325.32 325.32 325.00 325.00 0.0M
2025-08-08 321.63 325.33 321.63 324.08 0.0M
2025-08-07 301.66 301.66 298.95 300.00 0.0M
2025-08-06 301.66 301.66 301.66 301.66 0.0M
2025-08-05 311.47 311.47 310.45 310.45 0.0M
2025-07-29 317.19 317.19 317.19 317.19 0.0M
2025-07-28 323.11 323.11 317.10 317.10 0.0M
2025-07-25 315.91 324.26 314.96 323.11 0.0M
2025-07-24 312.87 312.87 312.87 312.87 0.0M
2025-07-22 306.90 306.90 306.90 306.90 0.0M
2025-07-18 303.90 303.90 303.90 303.90 0.0M
2025-07-15 306.46 306.46 306.46 306.46 0.0M
2025-07-14 320.72 320.72 303.60 312.72 0.0M
2025-07-10 317.55 317.55 317.55 317.55 0.0M
2025-07-09 298.14 305.77 298.14 305.77 0.0M
2025-07-07 300.00 304.83 300.00 304.23 0.0M
2025-07-04 300.00 300.00 300.00 300.00 0.0M
2025-07-03 303.90 303.90 299.00 299.00 0.0M
2025-06-30 301.20 301.20 301.20 301.20 0.0M
2025-06-25 294.00 294.00 294.00 294.00 0.0M
2025-06-24 293.72 293.72 293.72 293.72 0.0M
2025-06-18 299.06 304.39 295.42 295.42 0.0M
2025-06-17 298.08 298.08 297.43 297.43 0.0M
2025-06-13 307.94 307.94 306.76 306.76 0.0M
2025-06-12 305.51 305.51 304.51 305.15 0.0M
2025-06-10 307.05 307.05 307.05 307.05 0.0M
2025-06-09 313.52 313.52 313.20 313.20 0.0M
2025-06-06 311.41 311.41 311.41 311.41 0.0M
2025-06-05 304.32 309.99 304.32 309.99 0.0M
2025-06-04 312.30 312.30 308.75 308.75 0.0M
2025-06-03 309.12 309.12 308.16 308.16 0.0M
2025-06-02 312.36 312.36 310.20 310.20 0.0M
2025-05-21 307.74 307.74 305.57 305.57 0.0M
2025-05-20 307.84 307.84 307.84 307.84 0.0M
2025-05-16 288.00 288.00 288.00 288.00 0.0M
2025-05-14 277.80 277.80 277.60 277.60 0.0M
2025-05-09 273.61 273.78 273.51 273.51 0.0M
2025-05-08 277.00 278.00 277.00 278.00 0.0M
2025-05-06 284.55 285.45 280.15 280.15 0.0M
2025-05-02 292.03 292.03 290.88 290.88 0.0M
2025-04-30 295.84 295.84 284.56 284.56 0.0M
2025-04-25 289.00 291.58 289.00 291.58 0.0M
2025-04-24 304.12 304.12 300.91 303.00 0.0M
2025-04-23 300.96 302.70 300.96 301.80 0.0M
2025-04-22 302.00 302.00 302.00 302.00 0.0M
2025-04-17 303.50 303.50 303.50 303.50 0.0M
2025-04-16 309.12 309.12 309.12 309.12 0.0M
2025-04-15 311.32 311.61 310.40 311.61 0.0M
2025-04-14 303.28 311.41 303.28 310.20 0.0M
2025-04-11 305.30 308.22 305.30 307.09 0.0M
2025-04-10 300.21 302.45 300.21 302.45 0.0M
2025-04-09 310.03 310.50 308.90 308.90 0.0M
2025-04-08 319.00 319.00 319.00 319.00 0.0M
2025-04-07 312.05 312.05 311.40 311.84 0.0M
2025-04-04 320.00 323.65 317.60 318.72 0.0M
2025-04-03 317.21 320.85 316.11 320.15 0.0M
2025-04-02 316.68 316.68 316.00 316.00 0.0M
2025-04-01 318.97 320.42 315.60 315.60 0.0M
2025-03-31 319.40 321.00 319.40 321.00 0.0M
2025-03-28 322.00 322.55 322.00 322.55 0.0M
2025-03-27 318.00 318.00 318.00 318.00 0.0M
2025-03-26 313.00 315.20 313.00 315.20 0.0M
2025-03-25 304.50 304.78 304.50 304.78 0.0M
2025-03-24 305.56 306.76 305.33 305.33 0.0M
2025-03-21 301.99 301.99 301.39 301.39 0.0M
2025-03-20 298.00 298.00 298.00 298.00 0.0M
2025-03-19 302.00 302.00 301.69 302.00 0.0M
2025-03-18 315.68 315.68 315.20 315.20 0.0M
2025-03-17 315.55 318.65 315.55 318.65 0.0M
2025-03-14 324.52 324.52 317.12 317.95 0.0M
2025-03-13 326.07 331.84 325.29 331.84 0.0M
2025-03-12 332.82 338.35 327.08 327.08 0.0M
2025-03-11 333.37 333.37 330.70 332.82 0.0M
2025-03-10 343.93 345.65 343.93 344.19 0.0M
2025-03-07 335.27 340.15 335.27 338.95 0.0M
2025-03-06 328.68 333.28 328.68 330.76 0.0M
2025-03-05 334.87 334.87 334.87 334.87 0.0M
2025-02-28 330.33 334.16 328.09 334.16 0.0M
2025-02-27 322.50 322.50 322.50 322.50 0.0M
2025-02-26 319.97 322.35 319.97 322.35 0.0M
2025-02-25 319.80 323.22 317.94 321.82 0.0M
2025-02-24 317.24 320.34 316.65 320.05 0.0M
2025-02-20 305.97 311.41 305.97 311.41 0.0M
2025-02-19 300.56 300.56 300.56 300.56 0.0M
2025-02-18 301.03 301.03 299.17 300.56 0.0M
2025-02-14 306.59 307.21 301.72 302.70 0.0M
2025-02-11 274.00 274.72 274.00 274.72 0.0M
2025-02-10 275.08 275.08 275.08 275.08 0.0M
2025-02-07 282.11 282.11 282.11 282.11 0.0M
2025-02-04 284.62 285.01 284.62 285.01 0.0M
2025-01-30 283.27 283.27 282.14 282.14 0.0M
2025-01-29 274.27 279.02 274.27 279.02 0.0M
2025-01-27 282.37 282.37 282.31 282.31 0.0M
2025-01-21 282.56 282.56 282.56 282.56 0.0M
2025-01-16 277.00 277.00 276.73 276.73 0.0M
2025-01-15 279.50 279.50 277.57 278.50 0.0M
2025-01-14 273.22 275.40 273.22 275.40 0.0M
2025-01-13 274.00 274.00 274.00 274.00 0.0M
2025-01-10 273.00 273.00 273.00 273.00 0.0M
2025-01-08 275.87 275.87 275.87 275.87 0.0M
2025-01-07 275.27 278.38 273.52 276.59 0.0M
2025-01-06 278.04 278.04 278.04 278.04 0.0M
2025-01-03 283.00 283.00 283.00 283.00 0.0M
2025-01-02 284.00 284.00 283.43 283.43 0.0M