BiG | O banco que entende os seus valores.

GladStone Investment Corporation (GAIN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	56.139	0,98%	16,29	16,25	16,4601	16,43
24/04/2026	250.725	0,71%	16,28	15,99	16,35	16,28
23/04/2026	299.615	-0,89%	16,52	16,16	16,52	16,165
22/04/2026	490.482	2,76%	16,19	15,95	16,535	16,39
21/04/2026	267.604	0,38%	15,9095	15,695	16,06	15,95
20/04/2026	271.905	-0,31%	15,89	15,75	15,99	15,89
17/04/2026	436.050	2,84%	15,70	15,47	16,00	15,94
16/04/2026	266.064	0,94%	15,21	15,21	15,56	15,50
15/04/2026	309.243	1,45%	15,25	15,125	15,4299	15,36
14/04/2026	225.648	-0,07%	15,02	15,00	15,19	15,14
13/04/2026	193.745	2,32%	14,60	14,60	15,04	15,01
10/04/2026	109.968	0,96%	14,66	14,44	14,7172	14,67
09/04/2026	139.924	-1,26%	14,66	14,53	14,85	14,53
08/04/2026	214.742	0,48%	14,90	14,66	14,9314	14,73
07/04/2026	215.146	0,14%	14,48	14,48	14,75	14,66
06/04/2026	180.008	1,81%	14,29	14,29	14,67	14,64
02/04/2026	173.829	0,28%	14,34	14,14	14,441	14,38
01/04/2026	198.339	0,99%	14,21	13,99	14,3666	14,34
31/03/2026	174.092	0,50%	14,15	14,05	14,33	14,20
30/03/2026	302.642	2,46%	14,15	13,84	14,19	14,15
27/03/2026	320.213	-2,81%	14,23	13,805	14,25	13,81
26/03/2026	240.442	-0,66%	14,08	14,08	14,52	14,23
25/03/2026	236.178	1,99%	14,28	14,091	14,365	14,34
24/03/2026	276.961	-1,26%	14,05	14,05	14,295	14,06
23/03/2026	389.755	1,79%	14,03	13,77	14,3275	14,25
20/03/2026	345.440	-2,43%	14,34	13,97	14,48	13,97
19/03/2026	312.971	-0,28%	14,25	14,25	14,47	14,42
18/03/2026	337.874	0,84%	14,35	14,27	14,54	14,46
17/03/2026	342.700	2,86%	14,00	14,00	14,385	14,35
16/03/2026	348.464	-0,36%	14,04	13,88	14,14	13,97
13/03/2026	513.423	-0,21%	14,24	13,975	14,45	14,02
12/03/2026	1.157.535	2,93%	13,64	13,37	14,2799	14,05
11/03/2026	148.847	0,37%	13,66	13,55	13,72	13,65
10/03/2026	200.324	0,89%	13,56	13,36	13,66	13,60
09/03/2026	187.108	0,00%	13,45	13,12	13,50	13,48
06/03/2026	199.900	-1,61%	13,6626	13,4641	13,6626	13,50
05/03/2026	116.224	-0,69%	13,79	13,68	13,92	13,71
04/03/2026	142.639	0,44%	13,96	13,665	13,96	13,80
03/03/2026	136.677	-0,65%	13,8199	13,65	13,8799	13,74
02/03/2026	196.605	1,02%	13,62	13,47	13,9484	13,83
27/02/2026	188.462	-2,39%	13,8367	13,665	14,14	13,69
26/02/2026	180.942	-0,71%	14,12	13,89	14,12	14,03
25/02/2026	97.556	1,88%	13,8998	13,80	14,15	14,13
24/02/2026	127.072	0,29%	13,81	13,755	13,885	13,87
23/02/2026	136.399	0,07%	13,85	13,74	13,94	13,83
20/02/2026	125.510	0,22%	13,85	13,64	13,85	13,82
19/02/2026	115.783	-0,65%	13,75	13,71	13,90	13,79
18/02/2026	106.008	0,80%	13,8495	13,75	13,926	13,88
17/02/2026	155.002	-0,93%	14,08	13,77	14,08	13,77
13/02/2026	121.039	0,43%	14,07	13,80	14,07	13,98
12/02/2026	98.760	-0,29%	14,25	13,885	14,25	13,92
11/02/2026	121.682	0,29%	13,94	13,815	14,03	13,96
10/02/2026	104.936	-0,14%	13,8499	13,8499	13,9697	13,92
09/02/2026	88.258	0,36%	13,87	13,7801	13,97	13,94
06/02/2026	132.327	0,18%	13,96	13,80	13,96	13,89
05/02/2026	239.137	-1,28%	13,91	13,71	13,9697	13,86
04/02/2026	326.204	2,18%	13,74	13,74	14,28	14,04
03/02/2026	165.141	-0,79%	13,8074	13,60	13,9009	13,74
02/02/2026	152.151	0,15%	13,8889	13,61	13,90	13,85
30/01/2026	89.660	-0,72%	13,91	13,77	13,98	13,83
29/01/2026	104.873	0,72%	13,9625	13,80	13,9643	13,93
28/01/2026	95.594	-0,65%	13,8972	13,80	13,99	13,83
27/01/2026	115.860	1,02%	13,70	13,70	13,95	13,92
26/01/2026	174.414	-0,07%	13,7567	13,56	13,82	13,78
23/01/2026	123.439	-0,07%	13,90	13,702	13,90	13,80
22/01/2026	169.709	0,36%	14,01	13,81	14,055	13,81
21/01/2026	110.011	0,94%	14,00	13,86	14,05	13,96
20/01/2026	160.807	-1,71%	14,02	13,7801	14,02	13,83
16/01/2026	104.706	-0,78%	14,1014	13,9803	14,20	14,07
15/01/2026	156.473	1,00%	14,03	13,92	14,20	14,18
14/01/2026	103.135	1,23%	13,71	13,71	14,05	14,04
13/01/2026	136.291	-0,36%	13,9495	13,77	13,95	13,87
12/01/2026	117.172	-0,07%	13,93	13,29	13,9856	13,92
09/01/2026	95.665	-0,36%	13,98	13,90	14,02	13,93
08/01/2026	151.348	1,75%	13,90	13,77	14,0108	13,98
07/01/2026	145.870	-1,22%	14,00	13,67	14,00	13,74
06/01/2026	145.153	-0,57%	13,93	13,75	14,0742	13,91
05/01/2026	156.181	0,36%	13,99	13,91	14,12	13,99
02/01/2026	157.059	-0,22%	13,96	13,77	14,04	13,94
31/12/2025	122.628	0,94%	13,83	13,77	14,01	13,97
30/12/2025	106.626	0,80%	13,8087	13,67	13,97	13,97
29/12/2025	110.911	-1,01%	13,87	13,70	13,93	13,73
26/12/2025	76.369	1,39%	13,85	13,72	13,88	13,87
24/12/2025	57.662	0,74%	13,82	13,57	13,85	13,68
23/12/2025	111.612	-1,24%	13,74	13,57	13,8804	13,57
22/12/2025	150.641	-0,44%	13,81	13,66	13,85	13,74
19/12/2025	122.647	-0,86%	13,99	13,80	14,07	13,80
18/12/2025	113.084	0,36%	13,9411	13,9201	14,03	14,00
17/12/2025	99.732	-0,22%	14,00	13,9242	14,04	13,95
16/12/2025	59.201	1,30%	13,89	13,89	14,07	13,98
15/12/2025	95.826	-0,36%	14,0692	13,80	14,0692	13,89
12/12/2025	90.312	0,07%	14,00	13,90	14,07	13,96
11/12/2025	96.183	-0,50%	14,14	13,90	14,14	13,95
10/12/2025	80.366	0,29%	14,0382	13,96	14,06	14,02
09/12/2025	100.262	0,43%	13,87	13,87	14,03	13,98
08/12/2025	99.066	-0,14%	13,87	13,87	14,05	13,92
05/12/2025	76.930	-0,22%	13,9695	13,92	14,045	13,94
04/12/2025	93.290	0,22%	14,0128	13,87	14,02	13,97
03/12/2025	71.618	-0,57%	14,00	13,8675	14,10	13,94
02/12/2025	145.476	0,94%	14,10	13,83	14,10	14,02