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 >
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
27/11/2024	64.830	0,97%	13,42	13,21	13,57	13,52
26/11/2024	65.428	0,60%	13,37	13,21	13,42	13,39
25/11/2024	103.778	-0,52%	13,41	13,26	13,41	13,31
22/11/2024	97.648	-0,96%	13,64	13,31	13,65	13,37
21/11/2024	104.246	0,15%	13,55	13,3836	13,65	13,50
20/11/2024	75.384	-1,03%	13,73	13,45	13,88	13,48
19/11/2024	99.301	-0,51%	13,83	13,62	13,9398	13,62
18/11/2024	123.892	-0,79%	13,91	13,72	13,94	13,77
15/11/2024	53.674	1,54%	13,84	13,61	13,88	13,88
14/11/2024	82.981	-0,22%	13,69	13,45	13,84	13,67
13/11/2024	72.461	1,26%	13,48	13,3901	13,75	13,70
12/11/2024	52.515	0,07%	13,59	13,37	13,65	13,53
11/11/2024	114.983	0,97%	13,39	13,37	13,65	13,52
08/11/2024	197.971	-2,97%	13,59	13,15	14,35	13,39
07/11/2024	91.214	1,40%	13,42	13,32	13,91	13,80
06/11/2024	84.099	1,57%	13,18	13,24	14,43	13,61
05/11/2024	39.631	%	13,18	13,24	14,43	13,39
04/11/2024	133.134	%	13,46	13,05	14,21	13,17
01/11/2024	93.259	%	13,70	13,49	13,80	13,50
31/10/2024	124.655	%	13,86	13,62	13,88	13,64
30/10/2024	60.296	%	14,02	13,73	13,866	13,76
29/10/2024	90.614	%	14,02	13,71	13,91	13,715
28/10/2024	61.165	%	14,02	13,96	14,1068	13,99
25/10/2024	55.335	%	14,06	13,982	14,11	14,03
24/10/2024	58.609	%	13,96	13,91	14,11	14,08
23/10/2024	67.907	%	13,97	13,8001	13,97	13,92
22/10/2024	72.460	%	14,00	13,93	14,0556	13,97
18/10/2024	92.895	%	14,20	14,15	14,28	14,22
17/10/2024	111.602	%	14,20	14,1313	14,29	14,19
16/10/2024	141.908	%	14,25	14,067	14,25	14,17
15/10/2024	240.130	%	14,15	14,15	14,37	14,09
14/10/2024	225.860	%	13,66	13,66	14,04	13,94
11/10/2024	78.657	%	13,55	13,55	13,70	13,665
10/10/2024	56.301	%	13,44	13,53	13,635	13,55
09/10/2024	86.950	%	13,44	13,44	13,6283	13,59
08/10/2024	104.407	%	13,36	13,33	13,445	13,44
07/10/2024	211.720	%	13,81	13,2909	13,81	13,385
04/10/2024	216.352	%	14,00	13,73	14,02	13,87
03/10/2024	179.265	%	14,78	14,4099	14,8299	14,81
02/10/2024	269.918	%	14,78	14,44	14,85	14,51
01/10/2024	299.149	%	14,50	14,49	14,76	14,70
30/09/2024	249.545	%	14,25	14,35	14,58	14,45
27/09/2024	191.654	%	14,25	14,20	14,32	14,33
26/09/2024	111.750	%	14,03	13,994	14,14	14,13
25/09/2024	117.313	%	13,74	13,78	14,00	14,00