Skip to main content
logo
Gilead Sciences, Inc. (BVMF:GILD34)
Brazil flag Brazil · Delayed Price · Currency is BRL
323.84
-4.84 (-1.47%)
At close: May 18, 2026

BVMF:GILD34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 2026323.84323.84323.84323.84323.84-1.47%20
May 15, 2026329.99329.99327.32328.68328.68-1.96%58
May 14, 2026335.26335.26335.26335.26335.260.43%1
May 13, 2026327.44333.84327.44333.84333.840.89%12
May 12, 2026335.57337.07330.89330.89330.891.34%28
May 11, 2026326.97328.36325.61326.53326.531.32%160
May 8, 2026321.10322.29321.10322.29322.29-2.83%61
May 7, 2026332.79332.79331.68331.68331.68-0.65%20
May 6, 2026333.84333.84333.84333.84333.840.95%60
May 5, 2026330.70330.70330.70330.70330.703.01%1
Apr 28, 2026321.11321.11321.04321.04321.040.67%247
Apr 27, 2026322.54322.54318.89318.89318.89-7.76%307
Apr 15, 2026345.70345.70345.70345.70345.70-1.24%1
Apr 14, 2026350.15350.91350.04350.04350.04-4.18%4
Mar 20, 2026366.85366.85365.30365.30365.30-1.95%3
Mar 18, 2026372.55372.55372.55372.55372.55-2.00%1
Mar 16, 2026377.92383.49377.48380.16380.16-0.85%27
Mar 12, 2026383.64383.64383.08383.41383.411.70%280
Mar 9, 2026377.02377.02377.01377.01375.57-1.39%200
Mar 5, 2026382.20382.32382.20382.32380.861.10%632
Feb 25, 2026378.46382.84376.94378.15376.71-0.48%400
Feb 24, 2026380.44380.44379.99379.99378.54-3.53%110
Feb 20, 2026390.27393.89390.27393.89392.39-0.44%7
Feb 19, 2026395.63395.63395.63395.63394.12-0.18%3
Feb 9, 2026396.35396.35396.35396.35394.840.22%2
Feb 6, 2026395.48395.48395.48395.48393.970.52%1
Feb 5, 2026384.42393.42384.42393.42391.925.79%132
Feb 3, 2026371.88371.88371.88371.88370.460.88%188
Jan 30, 2026368.64368.64368.64368.64367.231.95%4
Jan 29, 2026363.77363.77361.34361.60360.22-0.22%41
Jan 28, 2026362.40362.40362.40362.40361.02-0.72%2
Jan 27, 2026368.71368.71365.04365.04363.654.60%7
Jan 22, 2026349.00349.00349.00349.00347.673.87%9
Jan 20, 2026336.00336.00336.00336.00334.721.72%9
Jan 16, 2026330.33330.33330.33330.33329.07-0.25%199
Jan 15, 2026331.17331.17331.17331.17329.911.98%12
Jan 14, 2026324.74324.74324.74324.74323.50-0.59%8
Jan 12, 2026324.96326.66324.96326.66325.410.21%612
Jan 8, 2026334.02335.48325.81325.97324.73-2.23%201
Jan 7, 2026329.67333.40329.67333.40332.131.72%632
Jan 6, 2026327.77327.77327.77327.77326.523.16%22
Jan 5, 2026317.74317.74317.74317.74316.53-7.63%5
Dec 26, 2025343.98343.98343.98343.98342.67-1.77%200
Dec 23, 2025351.39351.39349.99350.17348.830.91%4
Dec 22, 2025342.22347.00341.81347.00345.684.59%1,186
Dec 17, 2025331.03331.77331.03331.77330.502.34%224
Dec 15, 2025324.19324.19324.19324.19322.95-2.74%1
Dec 12, 2025333.33333.33333.33333.33332.060.61%15
Dec 4, 2025331.32331.32331.32331.32328.61-0.51%8
Dec 2, 2025333.02333.02333.02333.02330.30-0.48%8