Gilead Sciences, Inc. (BVMF:GILD34)
Brazil
· Delayed Price · Currency is BRL 331.32
-1.70 (-0.51%)
At close: Dec 4, 2025
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 331.32 | 331.32 | 331.32 | 331.32 | 331.32 | -0.51% | 8 |
| Dec 2, 2025 | 333.02 | 333.02 | 333.02 | 333.02 | 333.02 | -0.48% | 8 |
| Nov 28, 2025 | 334.64 | 334.64 | 334.64 | 334.64 | 334.64 | -2.13% | 75 |
| Nov 26, 2025 | 339.66 | 341.94 | 339.66 | 341.94 | 341.94 | 0.67% | 27 |
| Nov 24, 2025 | 339.33 | 339.66 | 339.33 | 339.66 | 339.66 | -0.54% | 221 |
| Nov 21, 2025 | 338.85 | 341.50 | 338.85 | 341.50 | 341.50 | 0.51% | 2 |
| Nov 19, 2025 | 337.97 | 339.78 | 337.96 | 339.78 | 339.78 | 1.25% | 1,847 |
| Nov 18, 2025 | 338.00 | 338.86 | 335.60 | 335.60 | 335.60 | 1.82% | 1,863 |
| Nov 14, 2025 | 329.60 | 329.60 | 329.60 | 329.60 | 329.60 | -0.83% | 5 |
| Nov 13, 2025 | 327.85 | 336.93 | 327.85 | 332.35 | 332.35 | 1.62% | 255 |
| Nov 12, 2025 | 327.04 | 327.04 | 327.04 | 327.04 | 327.04 | 4.42% | 16 |
| Nov 11, 2025 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | -1.56% | 16 |
| Nov 10, 2025 | 332.60 | 332.60 | 318.17 | 318.17 | 318.17 | -3.40% | 4 |
| Nov 6, 2025 | 329.36 | 329.36 | 329.36 | 329.36 | 329.36 | 1.34% | 25 |
| Nov 3, 2025 | 324.99 | 324.99 | 324.99 | 324.99 | 324.99 | 0.95% | 10 |
| Oct 31, 2025 | 321.92 | 321.92 | 321.92 | 321.92 | 321.92 | 0.14% | 10 |
| Oct 30, 2025 | 321.46 | 321.46 | 321.46 | 321.46 | 321.46 | -0.93% | 10 |
| Oct 28, 2025 | 324.48 | 324.48 | 324.48 | 324.48 | 324.48 | -1.77% | 1 |
| Oct 27, 2025 | 330.33 | 330.33 | 330.33 | 330.33 | 330.33 | 0.17% | 2 |
| Oct 20, 2025 | 329.77 | 329.77 | 329.77 | 329.77 | 329.77 | -1.10% | 144 |
| Oct 17, 2025 | 333.45 | 333.45 | 333.45 | 333.45 | 333.45 | 3.21% | 33 |
| Oct 16, 2025 | 324.71 | 327.36 | 323.08 | 323.08 | 323.08 | -0.11% | 617 |
| Oct 13, 2025 | 321.40 | 323.45 | 321.40 | 323.45 | 323.45 | -0.17% | 466 |
| Oct 10, 2025 | 322.08 | 324.00 | 322.08 | 324.00 | 324.00 | 3.11% | 9 |
| Oct 8, 2025 | 314.23 | 315.50 | 314.22 | 314.22 | 314.22 | 6.93% | 152 |
| Oct 2, 2025 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | -0.87% | 1 |
| Sep 26, 2025 | 297.00 | 297.00 | 296.22 | 296.44 | 296.44 | -1.04% | 132 |
| Sep 25, 2025 | 299.55 | 299.55 | 299.55 | 299.55 | 299.55 | -0.07% | 88 |
| Sep 22, 2025 | 299.77 | 299.77 | 299.77 | 299.77 | 299.77 | -0.08% | 10 |
| Sep 18, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1.63% | 3 |
| Sep 16, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | -1.64% | 9 |
| Sep 15, 2025 | 300.13 | 300.13 | 299.80 | 300.11 | 300.11 | -2.84% | 544 |
| Sep 12, 2025 | 309.09 | 309.09 | 308.88 | 308.88 | 308.88 | -0.79% | 232 |
| Sep 10, 2025 | 311.33 | 311.33 | 311.33 | 311.33 | 309.91 | 1.36% | 88 |
| Sep 4, 2025 | 308.88 | 308.88 | 307.15 | 307.15 | 305.75 | 0.12% | 96 |
| Sep 3, 2025 | 306.90 | 306.90 | 306.77 | 306.77 | 305.37 | -0.84% | 145 |
| Sep 2, 2025 | 310.68 | 310.68 | 309.38 | 309.38 | 307.97 | 1.49% | 8 |
| Sep 1, 2025 | 304.84 | 304.84 | 304.84 | 304.84 | 303.45 | -0.90% | 7 |
| Aug 29, 2025 | 307.61 | 307.61 | 307.61 | 307.61 | 306.21 | 1.05% | 2 |
| Aug 28, 2025 | 304.42 | 304.42 | 304.42 | 304.42 | 303.03 | -1.50% | 2 |
| Aug 27, 2025 | 311.55 | 311.55 | 308.92 | 309.07 | 307.66 | 0.73% | 30 |
| Aug 25, 2025 | 306.82 | 306.82 | 306.82 | 306.82 | 305.42 | -2.00% | 2 |
| Aug 22, 2025 | 318.80 | 318.80 | 313.09 | 313.09 | 311.66 | -1.78% | 61 |
| Aug 21, 2025 | 317.13 | 320.91 | 317.13 | 318.78 | 317.33 | -3.16% | 107 |
| Aug 20, 2025 | 329.17 | 329.17 | 329.17 | 329.17 | 327.67 | 2.60% | 5 |
| Aug 15, 2025 | 319.42 | 321.16 | 318.50 | 320.82 | 319.36 | -1.29% | 8 |
| Aug 14, 2025 | 325.02 | 325.02 | 325.02 | 325.02 | 323.54 | - | 10 |
| Aug 13, 2025 | 325.02 | 325.02 | 325.02 | 325.02 | 323.54 | - | 1 |
| Aug 12, 2025 | 325.01 | 325.01 | 325.01 | 325.01 | 323.53 | - | 1 |
| Aug 11, 2025 | 325.32 | 325.32 | 325.00 | 325.00 | 323.52 | 0.28% | 25 |
| Aug 8, 2025 | 321.63 | 325.33 | 321.63 | 324.08 | 322.60 | 8.03% | 610 |
| Aug 7, 2025 | 301.66 | 301.66 | 298.95 | 300.00 | 298.63 | -0.55% | 274 |
| Aug 6, 2025 | 301.66 | 301.66 | 301.66 | 301.66 | 300.28 | -2.83% | 1 |
| Aug 5, 2025 | 311.47 | 311.47 | 310.45 | 310.45 | 309.03 | -2.12% | 100 |
| Jul 29, 2025 | 317.19 | 317.19 | 317.19 | 317.19 | 315.74 | 0.03% | 2 |
| Jul 28, 2025 | 323.11 | 323.11 | 317.10 | 317.10 | 315.65 | -1.86% | 172 |
| Jul 25, 2025 | 315.91 | 324.26 | 314.96 | 323.11 | 321.64 | 3.27% | 467 |
| Jul 24, 2025 | 312.87 | 312.87 | 312.87 | 312.87 | 311.44 | 1.95% | 160 |
| Jul 22, 2025 | 306.90 | 306.90 | 306.90 | 306.90 | 305.50 | 0.99% | 2 |
| Jul 18, 2025 | 303.90 | 303.90 | 303.90 | 303.90 | 302.51 | -0.84% | 153 |
| Jul 15, 2025 | 306.46 | 306.46 | 306.46 | 306.46 | 305.06 | -2.00% | 1 |
| Jul 14, 2025 | 320.72 | 320.72 | 303.60 | 312.72 | 311.29 | -1.52% | 355 |
| Jul 10, 2025 | 317.55 | 317.55 | 317.55 | 317.55 | 316.10 | 3.85% | 3 |
| Jul 9, 2025 | 298.14 | 305.77 | 298.14 | 305.77 | 304.37 | 0.51% | 3 |
| Jul 7, 2025 | 300.00 | 304.83 | 300.00 | 304.23 | 302.84 | 1.41% | 29 |
| Jul 4, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 298.63 | 0.33% | 5 |
| Jul 3, 2025 | 303.90 | 303.90 | 299.00 | 299.00 | 297.64 | -0.73% | 20 |
| Jun 30, 2025 | 301.20 | 301.20 | 301.20 | 301.20 | 299.83 | 2.45% | 1 |
| Jun 25, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 292.66 | 0.10% | 19 |
| Jun 24, 2025 | 293.72 | 293.72 | 293.72 | 293.72 | 292.38 | -0.58% | 1 |
| Jun 18, 2025 | 299.06 | 304.39 | 295.42 | 295.42 | 294.07 | -0.68% | 480 |
| Jun 17, 2025 | 298.08 | 298.08 | 297.43 | 297.43 | 296.07 | -3.04% | 6 |
| Jun 13, 2025 | 307.94 | 307.94 | 306.76 | 306.76 | 305.36 | 0.53% | 101 |
| Jun 12, 2025 | 305.51 | 305.51 | 304.51 | 305.15 | 303.76 | -1.12% | 259 |
| Jun 10, 2025 | 308.62 | 308.62 | 308.62 | 308.62 | 305.76 | -1.96% | 3 |
| Jun 9, 2025 | 315.12 | 315.12 | 314.80 | 314.80 | 311.88 | 0.58% | 6 |
| Jun 6, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 310.10 | 0.46% | 3 |
| Jun 5, 2025 | 305.88 | 311.58 | 305.88 | 311.58 | 308.69 | 0.92% | 64 |
| Jun 4, 2025 | 312.30 | 312.30 | 308.75 | 308.75 | 305.89 | 0.19% | 7 |