BiG | O banco que entende os seus valores.

GladStone Investment Corporation (GAIN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/04/2025	91.426	-0,81%	13,66	13,245	13,80	13,44
21/04/2025	99.593	-1,88%	13,47	13,43	13,80	13,55
17/04/2025	109.534	1,46%	13,66	13,47	14,03	13,81
16/04/2025	76.982	-0,15%	13,40	13,345	13,806	13,69
15/04/2025	140.998	1,86%	13,40	13,345	13,78	13,71
14/04/2025	79.732	1,59%	13,36	13,1577	13,58	13,46
11/04/2025	126.283	4,33%	12,70	12,6495	13,26	13,25
10/04/2025	143.340	-2,76%	13,09	12,38	13,09	12,70
09/04/2025	224.444	11,05%	11,85	11,65	13,15	13,06
08/04/2025	139.281	-0,76%	12,12	11,765	12,4854	11,77
07/04/2025	228.566	-4,11%	11,93	11,42	12,3999	11,90
04/04/2025	214.223	-6,69%	13,16	12,33	13,16	12,41
03/04/2025	102.836	-1,70%	13,36	13,28	13,48	13,30
02/04/2025	59.958	0,52%	13,36	13,42	13,5399	13,53
01/04/2025	102.998	0,75%	13,36	13,36	13,54	13,46
31/03/2025	123.924	-1,77%	13,60	13,338	13,67	13,36
28/03/2025	66.279	-0,15%	13,60	13,60	13,68	13,60
27/03/2025	36.017	0,52%	13,54	13,52	13,65	13,62
26/03/2025	82.091	-0,66%	13,63	13,54	13,668	13,54
25/03/2025	65.550	1,11%	13,50	13,50	13,64	13,63
24/03/2025	57.350	0,60%	13,48	13,395	13,50	13,48
21/03/2025	109.521	-1,22%	13,48	13,27	13,5697	13,40
20/03/2025	18.121	0,59%	13,42	13,42	13,57	13,57
19/03/2025	31.109	-0,66%	13,42	13,42	13,58	13,49
18/03/2025	33.406	0,74%	13,54	13,48	13,64	13,58
17/03/2025	26.829	2,20%	13,32	13,32	13,50	13,48
14/03/2025	42.410	0,84%	13,20	13,19	13,29	13,19
13/03/2025	17.133	-0,98%	13,27	13,07	13,30	13,08
12/03/2025	106.502	0,99%	13,14	13,10	13,32	13,21
11/03/2025	132.751	-0,97%	13,38	13,055	13,44	13,08
10/03/2025	60.997	-0,56%	13,49	13,328	13,585	13,43
07/03/2025	80.417	1,50%	13,30	13,26	13,53	13,50
06/03/2025	65.126	-0,67%	13,30	13,23	13,3993	13,30
05/03/2025	101.436	-0,74%	13,57	13,23	13,58	13,39
04/03/2025	59.808	-1,46%	13,57	13,48	13,63	13,49
03/03/2025	83.331	-1,16%	13,82	13,624	13,96	13,69
28/02/2025	89.992	1,62%	13,70	13,65	13,9287	13,85
27/02/2025	68.735	0,52%	13,67	13,5541	13,7295	13,62
26/02/2025	59.572	-0,81%	13,63	13,51	13,72	13,55
25/02/2025	85.390	0,59%	13,62	13,57	13,74	13,66
24/02/2025	51.308	-0,37%	13,71	13,46	13,62	13,58
21/02/2025	64.501	-1,02%	13,71	13,57	13,8113	13,63
20/02/2025	96.838	-0,22%	13,76	13,69	13,85	13,77
19/02/2025	88.350	-0,43%	13,72	13,72	13,89	13,80
18/02/2025	145.420	-0,22%	13,90	13,84	13,99	13,86
17/02/2025	28.453	0,00%	13,90	13,865	14,00	13,97
14/02/2025	89.744	0,94%	13,42	13,852	14,00	13,97
13/02/2025	140.754	3,98%	13,42	13,42	13,92	13,84
12/02/2025	86.020	-1,26%	13,37	13,26	13,47	13,31
11/02/2025	50.674	-0,30%	13,53	13,47	13,5387	13,48
10/02/2025	48.567	-0,30%	13,53	13,45	13,55	13,52
07/02/2025	61.877	0,58%	13,54	13,50	13,635	13,56
06/02/2025	65.015	-0,44%	13,48	13,465	13,585	13,53
05/02/2025	99.447	0,82%	13,36	13,43	13,60	13,59
04/02/2025	42.145	0,90%	13,26	13,364	13,49	13,48
03/02/2025	65.738	-1,11%	13,44	13,22	13,41	13,36
31/01/2025	121.258	1,05%	13,44	13,37	13,59	13,51
30/01/2025	84.969	1,37%	13,19	13,10	13,48	13,37
29/01/2025	79.055	-1,20%	13,38	13,10	13,40	13,19
28/01/2025	75.882	-1,40%	13,39	13,34	13,54	13,35
27/01/2025	127.093	1,27%	13,39	13,23	13,58	13,54
24/01/2025	88.930	0,53%	13,30	13,279	13,43	13,37
23/01/2025	72.636	0,38%	13,44	13,30	13,40	13,30
22/01/2025	75.941	-0,30%	13,33	13,25	13,38	13,33
21/01/2025	87.787	0,91%	13,22	13,22	13,42	13,37
20/01/2025	22.925	0,00%	13,30	13,19	13,35	13,25
17/01/2025	78.399	-0,83%	13,15	13,18	13,37	13,25
16/01/2025	45.671	1,10%	12,93	13,118	13,30	13,28
15/01/2025	66.870	1,62%	12,93	12,93	13,15	13,14
14/01/2025	62.705	2,21%	12,65	12,65	12,98	12,94
13/01/2025	122.732	-0,55%	12,62	12,54	12,66	12,65
10/01/2025	152.556	-1,85%	12,92	12,68	13,05	12,72
09/01/2025	59.226	0,92%	12,95	12,88	13,03	12,96
08/01/2025	59.127	-0,54%	13,06	12,88	13,15	13,15
07/01/2025	69.392	-0,69%	13,30	12,98	13,1637	13,03
06/01/2025	90.035	-1,35%	13,30	13,12	13,38	13,12
03/01/2025	94.216	0,45%	13,24	13,17	13,40	13,30
02/01/2025	136.592	-0,08%	13,24	13,1074	13,3203	13,24
31/12/2024	0	0,00%	13,31	13,18	13,36	13,25
30/12/2024	102.865	0,72%	13,13	13,11	13,30	13,25
27/12/2024	66.300	0,19%	13,05	13,06	13,2318	13,155
26/12/2024	88.732	0,08%	13,12	13,02	13,1887	13,13
24/12/2024	0	0,91%	13,12	13,03	13,17	13,12
23/12/2024	103.835	-2,45%	13,00	12,81	13,45	13,13
20/12/2024	111.926	3,31%	13,00	13,02	13,46	13,46
19/12/2024	81.562	1,08%	13,14	12,99	13,20	13,00
18/12/2024	0	-1,29%	13,14	12,91	13,3784	12,92
17/12/2024	90.224	-0,76%	13,55	13,07	13,259	13,14
16/12/2024	128.112	-0,37%	13,56	13,21	13,59	13,24
13/12/2024	63.965	-0,29%	13,77	13,45	13,6304	13,55
12/12/2024	56.091	-1,42%	13,85	13,59	13,78	13,59
11/12/2024	171.520	-0,18%	13,85	13,64	13,85	13,785
10/12/2024	54.118	0,00%	13,74	13,721	13,92	13,81
09/12/2024	64.088	0,44%	13,74	13,72	13,8334	13,81
06/12/2024	77.984	0,81%	13,55	13,55	13,77	13,73
05/12/2024	81.171	-0,29%	13,61	13,47	13,66	13,62
04/12/2024	50.392	0,07%	13,57	13,47	13,66	13,66
03/12/2024	84.258	-0,80%	13,57	13,46	13,75	13,62
02/12/2024	121.802	0,59%	13,66	13,52	13,78	13,75
29/11/2024	79.127	0,59%	13,58	13,3604	13,90	13,66