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 > >>
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
12/09/2025	99.124	-0,49%	14,14	14,14	14,37	14,23
11/09/2025	107.665	0,84%	14,1501	14,1501	14,37	14,30
10/09/2025	67.088	0,35%	14,2494	14,155	14,25	14,22
09/09/2025	119.736	-0,14%	14,17	14,12	14,2399	14,17
08/09/2025	79.645	-0,28%	14,00	14,00	14,3288	14,17
05/09/2025	94.105	0,50%	14,00	14,00	14,32	14,21
04/09/2025	169.921	0,43%	14,33	14,07	14,33	14,14
03/09/2025	107.977	-0,14%	14,10	14,04	14,16	14,08
02/09/2025	92.854	-0,49%	14,07	14,04	14,1991	14,10
29/08/2025	95.229	0,57%	14,0929	14,07	14,20	14,17
28/08/2025	102.589	0,64%	14,18	14,00	14,18	14,10
27/08/2025	145.326	-0,14%	14,0896	13,9848	14,0899	14,02
26/08/2025	86.999	0,36%	14,05	13,9201	14,05	14,04
25/08/2025	105.360	-0,43%	14,01	13,94	14,0588	13,98
22/08/2025	94.153	-0,36%	14,14	13,99	14,1723	14,03
21/08/2025	60.403	0,29%	14,03	13,99	14,15	14,07
20/08/2025	196.997	-0,64%	14,13	13,93	14,26	14,03
19/08/2025	237.699	-0,35%	14,34	14,13	14,44	14,13
18/08/2025	64.417	-0,42%	14,34	14,2505	14,60	14,27
15/08/2025	45.439	-0,90%	14,58	14,33	14,58	14,33
14/08/2025	61.457	0,00%	14,53	14,3605	14,5799	14,46
13/08/2025	134.876	2,61%	14,16	14,15	14,595	14,53
12/08/2025	105.818	-0,77%	14,29	14,16	14,34	14,16
11/08/2025	54.942	-0,21%	14,08	14,08	14,30	14,27
08/08/2025	109.680	2,07%	14,03	13,9687	14,29	14,28
07/08/2025	48.679	-0,07%	14,09	13,80	14,09	13,99
06/08/2025	47.457	1,01%	13,99	13,85	14,00	14,00
05/08/2025	85.364	-0,22%	13,9695	13,69	14,18	13,86
04/08/2025	54.722	-0,11%	13,94	13,831	14,04	13,89
01/08/2025	117.216	-0,07%	14,04	13,66	14,04	13,88
31/07/2025	109.535	-0,57%	13,9252	13,82	14,0703	13,89
30/07/2025	218.946	-0,92%	14,00	13,8805	14,225	13,97
29/07/2025	215.781	1,37%	14,02	13,82	14,09	14,09
28/07/2025	82.882	-0,86%	14,1679	13,8651	14,17	13,90
25/07/2025	90.157	-0,43%	14,12	13,9102	14,18	14,02
24/07/2025	83.484	-0,28%	14,10	14,023	14,47	14,06
23/07/2025	116.001	0,85%	13,95	13,95	14,22	14,20
22/07/2025	72.684	0,93%	14,05	13,834	14,12	14,08
21/07/2025	114.577	-0,43%	14,10	13,834	14,2229	13,95
18/07/2025	100.709	-1,12%	14,24	14,02	14,33	14,02
17/07/2025	200.422	0,28%	14,10	14,08	14,34	14,26
16/07/2025	76.197	0,85%	14,23	14,06	14,24	14,22
15/07/2025	102.569	-0,14%	14,14	14,04	14,2399	14,10
14/07/2025	150.969	0,14%	14,10	14,03	14,23	14,12
11/07/2025	86.452	-0,21%	14,10	14,04	14,25	14,10