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 > >>
10/07/2025	121.286	0,14%	14,11	14,05	14,25	14,13
09/07/2025	91.924	0,14%	14,15	14,05	14,2999	14,11
08/07/2025	90.848	-0,78%	14,22	14,08	14,40	14,09
07/07/2025	101.695	-0,42%	14,33	14,13	14,40	14,20
04/07/2025	64.538	1,05%	14,22	14,22	14,39	14,32
03/07/2025	64.288	-1,33%	14,15	14,05	14,39	14,32
02/07/2025	86.276	0,57%	14,28	14,12	14,38	14,24
01/07/2025	130.451	0,91%	14,18	13,99	14,40	14,16
30/06/2025	176.246	1,35%	14,25	14,13	14,4299	14,27
27/06/2025	87.342	-0,28%	14,03	14,00	14,23	14,08
26/06/2025	96.038	0,57%	14,00	13,96	14,15	14,11
25/06/2025	67.111	0,57%	13,99	13,91	14,15	14,03
24/06/2025	76.297	-0,29%	14,03	13,85	14,25	13,95
23/06/2025	100.814	-0,57%	14,00	13,85	14,095	13,99
20/06/2025	136.684	0,50%	14,01	13,92	14,22	14,07
18/06/2025	127.969	0,07%	14,06	13,98	14,29	13,98
17/06/2025	165.148	-0,71%	14,31	14,02	14,50	14,05
16/06/2025	129.932	0,14%	14,45	14,0502	14,50	14,15
13/06/2025	202.335	-0,63%	13,97	13,94	14,45	14,13
12/06/2025	212.992	2,30%	13,98	13,90	14,25	14,22
11/06/2025	65.460	-0,57%	14,06	13,90	14,45	13,90
10/06/2025	76.228	0,00%	13,92	13,92	14,4383	13,98
09/06/2025	114.395	0,50%	14,08	13,92	14,13	13,98
06/06/2025	122.873	-1,06%	14,36	13,89	14,46	13,91
05/06/2025	208.427	-2,02%	14,62	14,01	14,7298	14,10
04/06/2025	250.622	-1,78%	15,27	14,25	15,34	14,39
03/06/2025	259.276	0,26%	15,01	14,65	15,35	14,65
02/06/2025	178.537	1,50%	15,07	14,98	15,32	15,26
30/05/2025	148.686	-0,46%	15,00	14,9171	15,25	15,05
29/05/2025	111.992	1,48%	14,97	14,82	15,12	15,12
28/05/2025	72.825	0,00%	14,68	14,68	15,095	14,90
27/05/2025	118.094	1,70%	14,7787	14,68	14,975	14,93
23/05/2025	50.896	0,41%	14,52	14,51	14,80	14,68
22/05/2025	78.873	-0,07%	14,71	14,50	14,8481	14,62
21/05/2025	168.035	-1,28%	14,81	14,62	14,99	14,66
20/05/2025	129.079	0,17%	14,75	14,61	15,06	14,85
19/05/2025	127.956	1,43%	14,70	14,61	14,92	14,91
16/05/2025	105.568	1,45%	14,33	14,20	14,705	14,70
15/05/2025	114.488	1,33%	14,23	14,165	14,65	14,49
14/05/2025	126.182	1,78%	14,02	14,00	14,65	14,30
13/05/2025	91.431	0,07%	13,90	13,88	14,18	14,05
12/05/2025	98.948	2,33%	13,91	13,88	14,11	14,04
09/05/2025	42.159	0,15%	13,90	13,70	13,94	13,75
08/05/2025	56.401	-0,29%	13,84	13,70	13,97	13,73
07/05/2025	54.674	-0,36%	13,78	13,6695	13,95	13,77
06/05/2025	94.762	0,36%	13,97	13,62	13,979	13,82
05/05/2025	74.786	-1,57%	13,99	13,71	13,99	13,77
02/05/2025	85.081	2,72%	13,75	12,81	14,00	13,99
01/05/2025	74.350	-0,95%	13,88	12,81	14,00	13,62
30/04/2025	103.033	-1,08%	13,88	13,68	14,03	13,75
29/04/2025	88.269	-0,72%	13,91	13,80	14,04	13,90
28/04/2025	51.697	-0,14%	13,97	13,61	14,07	13,95
25/04/2025	57.667	0,58%	13,59	13,59	13,99	13,97
24/04/2025	66.476	1,91%	13,65	13,5041	13,9298	13,89
23/04/2025	50.015	1,41%	13,58	13,245	13,7192	13,63
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