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 > >>
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
01/12/2025	86.282	-0,86%	13,83	13,83	14,00	13,89
28/11/2025	68.650	0,30%	13,97	13,93	14,14	14,02
26/11/2025	124.902	-0,14%	13,99	13,86	14,04	13,97
25/11/2025	121.709	1,45%	13,84	13,84	14,00	13,99
24/11/2025	67.367	0,55%	13,80	13,60	13,80	13,79
21/11/2025	74.849	0,61%	13,6082	13,54	13,7599	13,69
20/11/2025	77.368	0,15%	13,80	13,552	13,80	13,61
19/11/2025	105.148	-0,51%	13,71	13,54	13,7599	13,58
18/11/2025	54.239	0,89%	13,5484	13,50	13,7315	13,65
17/11/2025	110.900	-0,91%	13,87	13,55	13,87	13,55
14/11/2025	79.810	-0,51%	13,84	13,62	13,8997	13,69
13/11/2025	65.296	-1,00%	14,03	13,80	14,03	13,84
12/11/2025	117.824	0,72%	13,88	13,86	14,0269	13,98
11/11/2025	77.642	0,00%	13,88	13,80	14,00	13,88
10/11/2025	81.603	-0,79%	14,00	13,8101	14,0386	13,88
07/11/2025	71.592	0,58%	14,01	13,832	14,03	13,99
06/11/2025	77.620	0,43%	13,806	13,7501	14,03	13,90
05/11/2025	92.695	0,73%	13,60	13,56	13,93	13,85
04/11/2025	79.686	-0,15%	13,631	13,60	13,90	13,79
03/11/2025	95.352	0,00%	13,82	13,70	13,9677	13,82
31/10/2025	125.861	-0,15%	14,005	13,7752	14,04	13,82
30/10/2025	86.945	-0,65%	13,95	13,71	14,04	13,83
29/10/2025	133.680	-1,28%	14,1208	13,84	14,15	13,92
28/10/2025	169.644	0,93%	13,856	13,856	14,15	14,10
27/10/2025	94.135	0,07%	13,89	13,81	13,99	13,97
24/10/2025	112.136	0,00%	13,90	13,90	14,05	13,96
23/10/2025	78.620	0,43%	13,9722	13,83	14,05	13,96
22/10/2025	76.874	-0,36%	14,00	13,85	14,03	13,98
21/10/2025	88.154	0,57%	13,95	13,92	14,06	14,03
20/10/2025	85.101	0,36%	14,02	13,81	14,02	13,95
17/10/2025	110.753	0,80%	13,75	13,7101	14,04	13,90
16/10/2025	117.185	-1,39%	14,05	13,77	14,09	13,79
15/10/2025	106.117	0,56%	13,94	13,805	14,065	14,00
14/10/2025	146.140	1,90%	13,70	13,41	13,94	13,94
13/10/2025	164.924	3,49%	13,31	13,2641	13,69	13,66
10/10/2025	104.314	-1,78%	13,53	13,16	13,60	13,20
09/10/2025	150.617	-1,25%	13,62	13,36	13,8943	13,45
08/10/2025	121.071	1,34%	13,51	13,42	13,65	13,62
07/10/2025	196.622	-2,89%	13,82	13,38	13,93	13,45
06/10/2025	137.443	-0,72%	13,81	13,7801	13,9388	13,85
03/10/2025	90.380	-0,14%	13,91	13,84	14,0349	13,95
02/10/2025	81.928	0,29%	13,76	13,76	14,0194	13,97
01/10/2025	105.582	0,72%	13,97	13,697	13,97	13,93
30/09/2025	167.587	0,54%	13,85	13,72	13,98	13,82
29/09/2025	185.245	0,07%	13,8487	13,71	13,85	13,79
26/09/2025	93.776	-0,18%	13,89	13,78	13,96	13,79
25/09/2025	106.409	0,22%	13,72	13,70	13,895	13,83
24/09/2025	141.987	-1,00%	14,04	13,80	14,04	13,80
23/09/2025	115.252	0,22%	13,92	13,92	14,04	13,95
22/09/2025	153.880	-0,57%	13,91	13,865	14,00	13,92
19/09/2025	158.347	0,50%	14,14	13,96	14,15	14,01
18/09/2025	120.194	0,14%	14,1926	13,95	14,1926	14,01
17/09/2025	204.195	-0,25%	14,08	13,98	14,15	13,98
16/09/2025	196.993	-0,28%	14,20	13,97	14,20	14,04
15/09/2025	246.999	-1,12%	14,25	14,01	14,40	14,07