Cotação atual, histórico e gráfico do papel: GILD34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações GILD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/07/2026	0,99%	3,28	333,62	333,62	333,62	333,62	1000	1
21/07/2026	-2,80%	-9,53	330,34	329,58	328,00	331,84	22K	67
20/07/2026	-1,29%	-4,45	339,87	339,87	339,87	339,87	339	1
17/07/2026	-0,36%	-1,24	344,32	344,32	344,32	344,32	3K	1
16/07/2026	2,40%	8,09	345,56	335,25	334,53	345,56	70K	203
15/07/2026	0,00%	0,00	337,47	336,61	336,61	337,47	26K	2
13/07/2026	1,53%	5,09	337,47	330,00	330,00	337,78	10K	29
10/07/2026	-3,66%	-12,64	332,38	338,11	330,78	343,11	73K	9
09/07/2026	-1,13%	-3,93	345,02	347,38	342,34	349,20	319K	5
08/07/2026	0,39%	1,35	348,95	348,00	346,87	348,95	643K	8
07/07/2026	4,55%	15,13	347,60	346,35	345,77	347,60	244K	5
06/07/2026	-2,99%	-10,26	332,47	331,92	331,89	332,66	101K	6
03/07/2026	0,80%	2,73	342,73	342,73	342,73	342,73	2K	1
02/07/2026	4,03%	13,17	340,00	332,56	332,56	340,00	138K	6
01/07/2026	0,25%	0,83	326,83	326,00	326,00	327,22	115K	4
30/06/2026	-1,30%	-4,31	326,00	326,00	326,00	326,00	2K	1
26/06/2026	2,35%	7,57	330,31	328,75	323,96	331,76	404K	307
25/06/2026	-1,01%	-3,30	322,74	325,57	322,74	325,57	7K	2
24/06/2026	0,48%	1,56	326,04	326,12	325,09	328,70	7K	21
23/06/2026	1,26%	4,05	324,48	325,00	324,48	326,91	1K	3
22/06/2026	-0,22%	-0,72	320,43	318,00	318,00	320,43	7K	3
16/06/2026	1,99%	6,27	321,15	316,50	316,50	321,15	53K	2
15/06/2026	0,32%	1,00	314,88	312,48	312,48	314,88	3K	3
12/06/2026	-0,32%	-1,00	313,88	316,88	313,88	316,88	630	2
10/06/2026	-3,05%	-9,90	314,88	319,88	314,88	320,08	2K	6
09/06/2026	-1,60%	-5,27	324,78	327,66	318,88	327,66	2K	7
08/06/2026	-2,31%	-7,79	330,05	332,80	330,05	332,80	11K	2
05/06/2026	2,90%	9,51	337,84	331,50	331,50	337,84	2K	4
03/06/2026	2,64%	8,45	328,33	329,70	328,33	329,70	2K	2
02/06/2026	-2,67%	-8,78	319,88	323,88	319,88	323,88	3K	2
01/06/2026	-3,84%	-13,11	328,66	329,68	328,66	329,91	988	3
28/05/2026	0,83%	2,83	341,77	340,05	337,31	341,77	53K	156
27/05/2026	-0,18%	-0,61	338,94	340,71	337,42	342,39	9K	10
26/05/2026	0,72%	2,44	339,55	339,06	338,39	339,95	84K	242
22/05/2026	4,10%	13,27	337,11	337,11	337,11	337,11	3K	2
18/05/2026	-1,47%	-4,84	323,84	323,84	323,84	323,84	6K	1
15/05/2026	-1,96%	-6,58	328,68	329,99	327,32	329,99	19K	49
14/05/2026	0,43%	1,42	335,26	335,26	335,26	335,26	335	1
13/05/2026	0,89%	2,95	333,84	327,44	327,44	333,84	4K	12
12/05/2026	1,34%	4,36	330,89	335,57	330,89	337,07	9K	18
11/05/2026	1,32%	4,24	326,53	326,97	325,61	328,36	52K	151
08/05/2026	-2,83%	-9,39	322,29	321,10	321,10	322,29	20K	2
07/05/2026	-0,65%	-2,16	331,68	332,79	331,68	332,79	7K	2
06/05/2026	0,95%	3,14	333,84	333,84	333,84	333,84	20K	1
05/05/2026	3,01%	9,66	330,70	330,70	330,70	330,70	330	1
28/04/2026	0,67%	2,15	321,04	321,11	321,04	321,11	79K	2
27/04/2026	-7,76%	-26,81	318,89	322,54	318,89	322,54	98K	2
15/04/2026	-1,24%	-4,34	345,70	345,70	345,70	345,70	345	1
14/04/2026	-4,18%	-15,26	350,04	350,15	350,04	350,91	1K	4
20/03/2026	-1,95%	-7,25	365,30	366,85	365,30	366,85	1K	2
18/03/2026	-2,00%	-7,61	372,55	372,55	372,55	372,55	372	1
16/03/2026	-0,85%	-3,25	380,16	377,92	377,48	383,49	10K	21
12/03/2026	1,70%	6,40	383,41	383,64	383,08	383,64	107K	5
09/03/2026	-1,39%	-5,31	377,01	377,02	377,01	377,02	75K	2
05/03/2026	1,10%	4,17	382,32	382,20	382,20	382,32	242K	2
25/02/2026	-0,48%	-1,84	378,15	378,46	376,94	382,84	152K	43
24/02/2026	-3,53%	-13,90	379,99	380,44	379,99	380,44	42K	3
20/02/2026	-0,44%	-1,74	393,89	390,27	390,27	393,89	3K	2
19/02/2026	-0,18%	-0,72	395,63	395,63	395,63	395,63	1K	1
09/02/2026	0,22%	0,87	396,35	396,35	396,35	396,35	792	1
06/02/2026	0,52%	2,06	395,48	395,48	395,48	395,48	395	1
05/02/2026	5,79%	21,54	393,42	384,42	384,42	393,42	51K	4
03/02/2026	0,88%	3,24	371,88	371,88	371,88	371,88	70K	1
30/01/2026	1,95%	7,04	368,64	368,64	368,64	368,64	1K	1
29/01/2026	-0,22%	-0,80	361,60	363,77	361,34	363,77	15K	27
28/01/2026	-0,72%	-2,64	362,40	362,40	362,40	362,40	724	1
27/01/2026	4,60%	16,04	365,04	368,71	365,04	368,71	3K	3
22/01/2026	3,87%	13,00	349,00	349,00	349,00	349,00	3K	1
20/01/2026	1,72%	5,67	336,00	336,00	336,00	336,00	3K	2
16/01/2026	-0,25%	-0,84	330,33	330,33	330,33	330,33	66K	1
15/01/2026	1,98%	6,43	331,17	331,17	331,17	331,17	4K	1
14/01/2026	-0,59%	-1,92	324,74	324,74	324,74	324,74	3K	1
12/01/2026	0,21%	0,69	326,66	324,96	324,96	326,66	199K	3
08/01/2026	-2,23%	-7,43	325,97	334,02	325,81	335,48	66K	201
07/01/2026	1,72%	5,63	333,40	329,67	329,67	333,40	210K	2
06/01/2026	3,16%	10,03	327,77	327,77	327,77	327,77	7K	1
05/01/2026	-7,63%	-26,24	317,74	317,74	317,74	317,74	2K	1
26/12/2025	-1,77%	-6,19	343,98	343,98	343,98	343,98	69K	1
23/12/2025	0,91%	3,17	350,17	351,39	349,99	351,39	1K	3
22/12/2025	4,59%	15,23	347,00	342,22	341,81	347,00	407K	4
17/12/2025	2,34%	7,58	331,77	331,03	331,03	331,77	74K	2
15/12/2025	-2,74%	-9,14	324,19	324,19	324,19	324,19	324	1
12/12/2025	0,61%	2,01	333,33	333,33	333,33	333,33	5K	1
04/12/2025	-0,51%	-1,70	331,32	331,32	331,32	331,32	3K	1
02/12/2025	-0,48%	-1,62	333,02	333,02	333,02	333,02	3K	1
28/11/2025	-2,13%	-7,30	334,64	334,64	334,64	334,64	25K	1
26/11/2025	0,67%	2,28	341,94	339,66	339,66	341,94	9K	2
24/11/2025	-0,54%	-1,84	339,66	339,33	339,33	339,66	75K	2
21/11/2025	0,51%	1,72	341,50	338,85	338,85	341,50	680	2
19/11/2025	1,25%	4,18	339,78	337,97	337,96	339,78	625K	6
18/11/2025	1,82%	6,00	335,60	338,00	335,60	338,86	629K	7
14/11/2025	-0,83%	-2,75	329,60	329,60	329,60	329,60	2K	1
13/11/2025	1,62%	5,31	332,35	327,85	327,85	336,93	84K	5
12/11/2025	4,42%	13,84	327,04	327,04	327,04	327,04	5K	1
11/11/2025	-1,56%	-4,97	313,20	313,20	313,20	313,20	5K	1
10/11/2025	-3,40%	-11,19	318,17	332,60	318,17	332,60	1K	3
06/11/2025	1,34%	4,37	329,36	329,36	329,36	329,36	8K	1
03/11/2025	0,95%	3,07	324,99	324,99	324,99	324,99	3K	1
31/10/2025	0,14%	0,46	321,92	321,92	321,92	321,92	3K	1
30/10/2025	-0,93%	-3,02	321,46	321,46	321,46	321,46	3K	1
28/10/2025	-1,77%	-5,85	324,48	324,48	324,48	324,48	324	1
27/10/2025	0,17%	0,56	330,33	330,33	330,33	330,33	660	1
20/10/2025	-1,10%	-3,68	329,77	329,77	329,77	329,77	47K	1
17/10/2025	3,21%	10,37	333,45	333,45	333,45	333,45	11K	1
16/10/2025	-0,11%	-0,37	323,08	324,71	323,08	327,36	201K	3
13/10/2025	-0,17%	-0,55	323,45	321,40	321,40	323,45	150K	2
10/10/2025	3,11%	9,78	324,00	322,08	322,08	324,00	3K	2
08/10/2025	6,93%	20,37	314,22	314,23	314,22	315,50	48K	4
02/10/2025	-0,87%	-2,59	293,85	293,85	293,85	293,85	293	1
26/09/2025	-1,04%	-3,11	296,44	297,00	296,22	297,00	39K	4
25/09/2025	-0,07%	-0,22	299,55	299,55	299,55	299,55	26K	1
22/09/2025	-0,08%	-0,23	299,77	299,77	299,77	299,77	3K	1
18/09/2025	1,63%	4,80	300,00	300,00	300,00	300,00	900	1
16/09/2025	-1,64%	-4,91	295,20	295,20	295,20	295,20	3K	1
15/09/2025	-2,84%	-8,77	300,11	300,13	299,80	300,13	163K	5
12/09/2025	-0,79%	-2,45	308,88	309,09	308,88	309,09	72K	2
10/09/2025	1,36%	4,18	311,33	311,33	311,33	311,33	27K	1
04/09/2025	0,12%	0,38	307,15	308,88	307,15	308,88	30K	4
03/09/2025	-0,84%	-2,61	306,77	306,90	306,77	306,90	44K	2
02/09/2025	1,49%	4,54	309,38	310,68	309,38	310,68	2K	3
01/09/2025	-0,90%	-2,77	304,84	304,84	304,84	304,84	2K	1
29/08/2025	1,05%	3,19	307,61	307,61	307,61	307,61	615	1
28/08/2025	-1,50%	-4,65	304,42	304,42	304,42	304,42	608	1
27/08/2025	0,73%	2,25	309,07	311,55	308,92	311,55	9K	4
25/08/2025	-2,00%	-6,27	306,82	306,82	306,82	306,82	613	1
22/08/2025	-1,78%	-5,69	313,09	318,80	313,09	318,80	19K	3
21/08/2025	-3,16%	-10,39	318,78	317,13	317,13	320,91	34K	6
20/08/2025	2,60%	8,35	329,17	329,17	329,17	329,17	2K	1
15/08/2025	-1,29%	-4,20	320,82	319,42	318,50	321,16	3K	4
14/08/2025	0,00%	0,00	325,02	325,02	325,02	325,02	3K	1
13/08/2025	0,00%	0,01	325,02	325,02	325,02	325,02	325	1
12/08/2025	0,00%	0,01	325,01	325,01	325,01	325,01	325	1
11/08/2025	0,28%	0,92	325,00	325,32	325,00	325,32	8K	2
08/08/2025	-	-	324,08	321,63	321,63	325,33	198K	7

Date,Open,High,Low,Close,Volume
22-Jul-26,333.62,333.62,333.62,333.62,1000
21-Jul-26,329.58,331.84,328.00,330.34,22095
20-Jul-26,339.87,339.87,339.87,339.87,339
17-Jul-26,344.32,344.32,344.32,344.32,3443
16-Jul-26,335.25,345.56,334.53,345.56,70071
15-Jul-26,336.61,337.47,336.61,337.47,26271
13-Jul-26,330.00,337.78,330.00,337.47,9767
10-Jul-26,338.11,343.11,330.78,332.38,72576
09-Jul-26,347.38,349.20,342.34,345.02,318668
08-Jul-26,348.00,348.95,346.87,348.95,642599
07-Jul-26,346.35,347.60,345.77,347.60,243643
06-Jul-26,331.92,332.66,331.89,332.47,100579
03-Jul-26,342.73,342.73,342.73,342.73,2056
02-Jul-26,332.56,340.00,332.56,340.00,137591
01-Jul-26,326.00,327.22,326.00,326.83,114609
30-Jun-26,326.00,326.00,326.00,326.00,1630
26-Jun-26,328.75,331.76,323.96,330.31,403555
25-Jun-26,325.57,325.57,322.74,322.74,6834
24-Jun-26,326.12,328.70,325.09,326.04,6849
23-Jun-26,325.00,326.91,324.48,324.48,1303
22-Jun-26,318.00,320.43,318.00,320.43,7015
16-Jun-26,316.50,321.15,316.50,321.15,53287
15-Jun-26,312.48,314.88,312.48,314.88,2516
12-Jun-26,316.88,316.88,313.88,313.88,630
10-Jun-26,319.88,320.08,314.88,314.88,1903
09-Jun-26,327.66,327.66,318.88,324.78,2261
08-Jun-26,332.80,332.80,330.05,330.05,11312
05-Jun-26,331.50,337.84,331.50,337.84,2356
03-Jun-26,329.70,329.70,328.33,328.33,1647
02-Jun-26,323.88,323.88,319.88,319.88,2587
01-Jun-26,329.68,329.91,328.66,328.66,988
28-May-26,340.05,341.77,337.31,341.77,53012
27-May-26,340.71,342.39,337.42,338.94,8808
26-May-26,339.06,339.95,338.39,339.55,83839
22-May-26,337.11,337.11,337.11,337.11,3371
18-May-26,323.84,323.84,323.84,323.84,6476
15-May-26,329.99,329.99,327.32,328.68,19071
14-May-26,335.26,335.26,335.26,335.26,335
13-May-26,327.44,333.84,327.44,333.84,3978
12-May-26,335.57,337.07,330.89,330.89,9319
11-May-26,326.97,328.36,325.61,326.53,52315
08-May-26,321.10,322.29,321.10,322.29,19588
07-May-26,332.79,332.79,331.68,331.68,6644
06-May-26,333.84,333.84,333.84,333.84,20030
05-May-26,330.70,330.70,330.70,330.70,330
28-Apr-26,321.11,321.11,321.04,321.04,79303
27-Apr-26,322.54,322.54,318.89,318.89,98118
15-Apr-26,345.70,345.70,345.70,345.70,345
14-Apr-26,350.15,350.91,350.04,350.04,1401
20-Mar-26,366.85,366.85,365.30,365.30,1097
18-Mar-26,372.55,372.55,372.55,372.55,372
16-Mar-26,377.92,383.49,377.48,380.16,10255
12-Mar-26,383.64,383.64,383.08,383.41,107374
09-Mar-26,377.02,377.02,377.01,377.01,75402
05-Mar-26,382.20,382.32,382.20,382.32,241588
25-Feb-26,378.46,382.84,376.94,378.15,151911
24-Feb-26,380.44,380.44,379.99,379.99,41808
20-Feb-26,390.27,393.89,390.27,393.89,2739
19-Feb-26,395.63,395.63,395.63,395.63,1186
09-Feb-26,396.35,396.35,396.35,396.35,792
06-Feb-26,395.48,395.48,395.48,395.48,395
05-Feb-26,384.42,393.42,384.42,393.42,51283
03-Feb-26,371.88,371.88,371.88,371.88,69913
30-Jan-26,368.64,368.64,368.64,368.64,1474
29-Jan-26,363.77,363.77,361.34,361.60,14844
28-Jan-26,362.40,362.40,362.40,362.40,724
27-Jan-26,368.71,368.71,365.04,365.04,2575
22-Jan-26,349.00,349.00,349.00,349.00,3141
20-Jan-26,336.00,336.00,336.00,336.00,3024
16-Jan-26,330.33,330.33,330.33,330.33,65735
15-Jan-26,331.17,331.17,331.17,331.17,3974
14-Jan-26,324.74,324.74,324.74,324.74,2597
12-Jan-26,324.96,326.66,324.96,326.66,199391
08-Jan-26,334.02,335.48,325.81,325.97,66331
07-Jan-26,329.67,333.40,329.67,333.40,209530
06-Jan-26,327.77,327.77,327.77,327.77,7210
05-Jan-26,317.74,317.74,317.74,317.74,1588
26-Dec-25,343.98,343.98,343.98,343.98,68796
23-Dec-25,351.39,351.39,349.99,350.17,1402
22-Dec-25,342.22,347.00,341.81,347.00,407480
17-Dec-25,331.03,331.77,331.03,331.77,74306
15-Dec-25,324.19,324.19,324.19,324.19,324
12-Dec-25,333.33,333.33,333.33,333.33,4999
04-Dec-25,331.32,331.32,331.32,331.32,2650
02-Dec-25,333.02,333.02,333.02,333.02,2664
28-Nov-25,334.64,334.64,334.64,334.64,25098
26-Nov-25,339.66,341.94,339.66,341.94,9189
24-Nov-25,339.33,339.66,339.33,339.66,75064
21-Nov-25,338.85,341.50,338.85,341.50,680
19-Nov-25,337.97,339.78,337.96,339.78,625354
18-Nov-25,338.00,338.86,335.60,335.60,628560
14-Nov-25,329.60,329.60,329.60,329.60,1648
13-Nov-25,327.85,336.93,327.85,332.35,84403
12-Nov-25,327.04,327.04,327.04,327.04,5232
11-Nov-25,313.20,313.20,313.20,313.20,5011
10-Nov-25,332.60,332.60,318.17,318.17,1301
06-Nov-25,329.36,329.36,329.36,329.36,8234
03-Nov-25,324.99,324.99,324.99,324.99,3249
31-Oct-25,321.92,321.92,321.92,321.92,3219
30-Oct-25,321.46,321.46,321.46,321.46,3214
28-Oct-25,324.48,324.48,324.48,324.48,324
27-Oct-25,330.33,330.33,330.33,330.33,660
20-Oct-25,329.77,329.77,329.77,329.77,47486
17-Oct-25,333.45,333.45,333.45,333.45,11003
16-Oct-25,324.71,327.36,323.08,323.08,201181
13-Oct-25,321.40,323.45,321.40,323.45,150079
10-Oct-25,322.08,324.00,322.08,324.00,2914
08-Oct-25,314.23,315.50,314.22,314.22,47889
02-Oct-25,293.85,293.85,293.85,293.85,293
26-Sep-25,297.00,297.00,296.22,296.44,39113
25-Sep-25,299.55,299.55,299.55,299.55,26360
22-Sep-25,299.77,299.77,299.77,299.77,2997
18-Sep-25,300.00,300.00,300.00,300.00,900
16-Sep-25,295.20,295.20,295.20,295.20,2656
15-Sep-25,300.13,300.13,299.80,300.11,163136
12-Sep-25,309.09,309.09,308.88,308.88,71678
10-Sep-25,311.33,311.33,311.33,311.33,27397
04-Sep-25,308.88,308.88,307.15,307.15,29631
03-Sep-25,306.90,306.90,306.77,306.77,44481
02-Sep-25,310.68,310.68,309.38,309.38,2480
01-Sep-25,304.84,304.84,304.84,304.84,2133
29-Aug-25,307.61,307.61,307.61,307.61,615
28-Aug-25,304.42,304.42,304.42,304.42,608
27-Aug-25,311.55,311.55,308.92,309.07,9272
25-Aug-25,306.82,306.82,306.82,306.82,613
22-Aug-25,318.80,318.80,313.09,313.09,19184
21-Aug-25,317.13,320.91,317.13,318.78,33942
20-Aug-25,329.17,329.17,329.17,329.17,1645
15-Aug-25,319.42,321.16,318.50,320.82,2563
14-Aug-25,325.02,325.02,325.02,325.02,3250
13-Aug-25,325.02,325.02,325.02,325.02,325
12-Aug-25,325.01,325.01,325.01,325.01,325
11-Aug-25,325.32,325.32,325.00,325.00,8126
08-Aug-25,321.63,325.33,321.63,324.08,197753

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GILD34