Skip to main content
logo
Gilead Sciences, Inc. (BVMF:GILD34)
Brazil flag Brazil · Delayed Price · Currency is BRL
344.32
-1.24 (-0.36%)
At close: Jul 17, 2026

BVMF:GILD34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026339.87339.87339.87339.87339.87-1.29%1
Jul 17, 2026344.32344.32344.32344.32344.32-0.36%10
Jul 16, 2026335.25345.56334.53345.56345.562.40%206
Jul 15, 2026336.61337.47336.61337.47337.47-78
Jul 13, 2026330.00337.78330.00337.47337.471.53%29
Jul 10, 2026338.11343.11330.78332.38332.38-3.66%218
Jul 9, 2026347.38349.20342.34345.02345.02-1.13%918
Jul 8, 2026348.00348.95346.87348.95348.950.39%1,850
Jul 7, 2026346.35347.60345.77347.60347.604.55%703
Jul 6, 2026331.92332.66331.89332.47332.47-2.99%303
Jul 3, 2026342.73342.73342.73342.73342.730.80%6
Jul 2, 2026332.56340.00332.56340.00340.004.03%409
Jul 1, 2026326.00327.22326.00326.83326.830.25%351
Jun 30, 2026326.00326.00326.00326.00326.00-1.30%5
Jun 26, 2026328.75331.76323.96330.31330.312.35%1,229
Jun 25, 2026325.57325.57322.74322.74322.74-1.01%21
Jun 24, 2026326.12328.70325.09326.04326.040.48%21
Jun 23, 2026325.00326.91324.48324.48324.481.26%4
Jun 22, 2026318.00320.43318.00320.43320.43-0.22%22
Jun 16, 2026316.50321.15316.50321.15321.151.99%166
Jun 15, 2026312.48314.88312.48314.88314.880.32%8
Jun 12, 2026316.88316.88313.88313.88313.880.12%2
Jun 10, 2026319.88320.08314.88314.88313.52-3.05%6
Jun 9, 2026327.66327.66318.88324.78323.37-1.60%7
Jun 8, 2026332.80332.80330.05330.05328.62-2.31%34
Jun 5, 2026331.50337.84331.50337.84336.382.90%7
Jun 3, 2026329.70329.70328.33328.33326.912.64%5
Jun 2, 2026323.88323.88319.88319.88318.49-2.67%8
Jun 1, 2026329.68329.91328.66328.66327.24-3.84%3
May 28, 2026340.05341.77337.31341.77340.290.83%156
May 27, 2026340.71342.39337.42338.94337.47-0.18%26
May 26, 2026339.06339.95338.39339.55338.080.72%247
May 22, 2026337.11337.11337.11337.11335.654.10%10
May 18, 2026323.84323.84323.84323.84322.44-1.47%20
May 15, 2026329.99329.99327.32328.68327.26-1.96%58
May 14, 2026335.26335.26335.26335.26333.810.43%1
May 13, 2026327.44333.84327.44333.84332.390.89%12
May 12, 2026335.57337.07330.89330.89329.461.34%28
May 11, 2026326.97328.36325.61326.53325.121.32%160
May 8, 2026321.10322.29321.10322.29320.89-2.83%61
May 7, 2026332.79332.79331.68331.68330.24-0.65%20
May 6, 2026333.84333.84333.84333.84332.390.95%60
May 5, 2026330.70330.70330.70330.70329.273.01%1
Apr 28, 2026321.11321.11321.04321.04319.650.67%247
Apr 27, 2026322.54322.54318.89318.89317.51-7.76%307
Apr 15, 2026345.70345.70345.70345.70344.20-1.24%1
Apr 14, 2026350.15350.91350.04350.04348.52-4.18%4
Mar 20, 2026366.85366.85365.30365.30363.72-1.95%3
Mar 18, 2026372.55372.55372.55372.55370.94-2.00%1
Mar 16, 2026377.92383.49377.48380.16378.51-0.85%27