GlaxoSmithKline PLC ADR (GSK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01-07-2024 |
1.551.961 |
0,00%
|
38,69
|
38,45
|
39,005
|
38,50
|
| 28-06-2024 |
1.551.961 |
-0,36%
|
38,69
|
38,45
|
39,005
|
38,50
|
| 27-06-2024 |
1.056.557 |
-0,59%
|
38,40
|
38,225
|
38,785
|
38,64
|
| 26-06-2024 |
2.967.008 |
-3,57%
|
40,23
|
38,35
|
40,51
|
38,87
|
| 25-06-2024 |
700.270 |
-0,59%
|
40,48
|
40,19
|
40,48
|
40,31
|
| 24-06-2024 |
769.570 |
0,17%
|
40,80
|
40,54
|
40,86
|
40,55
|
| 21-06-2024 |
1.038.628 |
-0,69%
|
40,25
|
40,22
|
40,52
|
40,48
|
| 20-06-2024 |
593.606 |
-0,46%
|
40,83
|
40,68
|
41,00
|
40,76
|
| 19-06-2024 |
479.845 |
0,00%
|
41,03
|
40,79
|
41,08
|
40,95
|
| 18-06-2024 |
479.845 |
0,74%
|
41,03
|
40,79
|
41,08
|
40,95
|
| 17-06-2024 |
1.009.657 |
0,03%
|
40,41
|
40,36
|
40,68
|
40,66
|
| 14-06-2024 |
962.776 |
-1,12%
|
41,37
|
40,475
|
40,87
|
40,65
|
| 13-06-2024 |
1.023.650 |
0,00%
|
41,37
|
40,785
|
41,21
|
41,11
|
| 12-06-2024 |
1.332.747 |
0,12%
|
41,37
|
40,82
|
41,38
|
41,11
|
| 11-06-2024 |
1.244.908 |
-0,56%
|
41,08
|
40,905
|
41,36
|
41,06
|
| 10-06-2024 |
1.462.613 |
0,19%
|
41,08
|
40,955
|
41,50
|
41,29
|
| 07-06-2024 |
1.582.640 |
-1,06%
|
41,08
|
40,935
|
41,455
|
41,10
|
| 06-06-2024 |
1.905.211 |
-1,03%
|
42,39
|
41,475
|
42,20
|
41,54
|
| 05-06-2024 |
2.372.919 |
1,48%
|
42,39
|
41,86
|
42,41
|
41,96
|
| 04-06-2024 |
2.482.364 |
1,15%
|
41,32
|
40,9912
|
41,47
|
41,35
|
| 03-06-2024 |
7.730.432 |
-8,69%
|
41,22
|
40,52
|
41,72
|
40,88
|
| 31-05-2024 |
1.999.272 |
1,70%
|
44,63
|
44,56
|
45,01
|
44,77
|
| 30-05-2024 |
820.192 |
-0,59%
|
44,22
|
43,89
|
44,23
|
44,02
|
| 29-05-2024 |
866.026 |
0,09%
|
44,22
|
44,16
|
44,355
|
44,28
|
| 28-05-2024 |
1.331.204 |
-1,95%
|
44,69
|
44,23
|
44,75
|
44,24
|
| 27-05-2024 |
596.775 |
0,00%
|
45,38
|
45,035
|
45,45
|
45,12
|
| 24-05-2024 |
596.775 |
-1,44%
|
45,38
|
45,035
|
45,45
|
45,12
|
| 23-05-2024 |
2.626.915 |
-1,38%
|
45,77
|
44,94
|
45,77
|
45,15
|
| 22-05-2024 |
4.127.902 |
2,97%
|
44,53
|
44,425
|
45,795
|
45,78
|
| 21-05-2024 |
1.766.588 |
-0,29%
|
45,07
|
44,46
|
44,72
|
44,46
|
| 20-05-2024 |
2.850.938 |
-0,87%
|
45,07
|
44,4105
|
45,19
|
44,59
|
| 17-05-2024 |
874.877 |
0,22%
|
44,83
|
44,74
|
45,09
|
44,98
|
| 16-05-2024 |
1.767.404 |
-0,98%
|
45,83
|
44,82
|
45,20
|
44,88
|
| 15-05-2024 |
1.847.106 |
0,10%
|
45,83
|
45,65
|
45,925
|
45,705
|
| 14-05-2024 |
1.667.856 |
1,09%
|
44,98
|
45,32
|
45,755
|
45,66
|
| 13-05-2024 |
1.151.985 |
0,24%
|
44,98
|
45,14
|
45,41
|
45,18
|
| 10-05-2024 |
1.828.373 |
0,90%
|
44,98
|
44,80
|
45,095
|
45,07
|
| 09-05-2024 |
1.645.864 |
1,20%
|
44,31
|
44,31
|
44,71
|
44,67
|
| 08-05-2024 |
1.057.686 |
-0,02%
|
44,22
|
44,065
|
44,29
|
44,14
|
| 07-05-2024 |
1.545.113 |
1,61%
|
43,61
|
43,9605
|
44,326
|
44,15
|
| 06-05-2024 |
1.013.799 |
-0,12%
|
43,61
|
43,175
|
43,64
|
43,45
|
| 03-05-2024 |
1.815.163 |
0,35%
|
43,58
|
43,275
|
43,67
|
43,50
|
| 02-05-2024 |
2.897.186 |
1,83%
|
42,71
|
42,76
|
43,515
|
43,35
|
| 01-05-2024 |
2.005.140 |
2,73%
|
42,71
|
42,275
|
42,84
|
42,57
|
| 30-04-2024 |
1.316.957 |
-0,41%
|
39,99
|
41,42
|
42,03
|
41,44
|
| 29-04-2024 |
1.676.159 |
1,22%
|
39,99
|
41,50
|
42,00
|
41,61
|
| 26-04-2024 |
1.069.726 |
0,49%
|
39,99
|
40,87
|
41,3125
|
41,11
|
| 25-04-2024 |
1.400.968 |
0,12%
|
39,99
|
40,805
|
41,11
|
40,91
|
| 24-04-2024 |
765.491 |
-0,92%
|
39,99
|
40,635
|
41,24
|
40,86
|
| 23-04-2024 |
1.146.417 |
1,60%
|
39,99
|
40,60
|
41,245
|
41,24
|
| 22-04-2024 |
1.679.505 |
2,11%
|
39,99
|
39,97
|
40,755
|
40,59
|
| 19-04-2024 |
785.923 |
1,22%
|
39,39
|
39,37
|
39,755
|
39,75
|
| 18-04-2024 |
1.059.486 |
-0,83%
|
39,72
|
39,155
|
39,50
|
39,27
|
| 17-04-2024 |
1.296.554 |
-0,88%
|
39,72
|
39,44
|
39,85
|
39,60
|
| 16-04-2024 |
1.100.124 |
-1,36%
|
41,00
|
39,72
|
40,225
|
39,95
|
| 15-04-2024 |
1.186.324 |
-0,39%
|
41,00
|
40,46
|
41,055
|
40,50
|
| 12-04-2024 |
1.800.547 |
-0,34%
|
41,00
|
40,49
|
40,97
|
40,66
|
| 11-04-2024 |
1.345.179 |
0,27%
|
41,00
|
40,68
|
41,25
|
40,80
|
| 10-04-2024 |
2.086.829 |
-0,47%
|
41,73
|
40,485
|
40,74
|
40,69
|
| 09-04-2024 |
1.635.314 |
0,07%
|
41,73
|
40,67
|
40,9589
|
40,88
|
| 08-04-2024 |
695.932 |
-0,83%
|
41,73
|
40,821
|
41,07
|
40,85
|
| 05-04-2024 |
3.870.078 |
0,81%
|
41,73
|
40,535
|
41,25
|
41,19
|
| 04-04-2024 |
1.140.170 |
-1,64%
|
41,73
|
40,84
|
41,88
|
40,86
|
| 03-04-2024 |
1.321.511 |
-0,60%
|
41,48
|
41,325
|
41,74
|
41,54
|
| 02-04-2024 |
1.136.141 |
-1,49%
|
42,72
|
41,67
|
42,14
|
41,79
|
| 01-04-2024 |
850.195 |
-1,05%
|
42,72
|
42,225
|
42,765
|
42,42
|
| 28-03-2024 |
880.157 |
-0,29%
|
43,00
|
42,86
|
43,22
|
42,865
|
| 27-03-2024 |
882.229 |
0,47%
|
42,85
|
42,515
|
43,03
|
42,99
|
| 26-03-2024 |
1.404.047 |
-0,09%
|
42,85
|
42,555
|
42,89
|
42,79
|
| 25-03-2024 |
1.718.146 |
1,13%
|
42,60
|
42,56
|
43,44
|
42,83
|
| 22-03-2024 |
714.060 |
-0,05%
|
42,56
|
42,33
|
42,68
|
42,35
|
| 21-03-2024 |
1.046.991 |
1,05%
|
42,25
|
42,17
|
42,54
|
42,37
|
| 20-03-2024 |
769.628 |
-0,92%
|
42,25
|
41,75
|
42,03
|
41,93
|
| 19-03-2024 |
932.623 |
0,43%
|
42,25
|
42,07
|
42,32
|
42,32
|
| 18-03-2024 |
638.550 |
-0,12%
|
42,25
|
42,14
|
42,3499
|
42,14
|
| 15-03-2024 |
1.725.055 |
-2,07%
|
42,88
|
41,81
|
42,43
|
42,19
|
| 14-03-2024 |
814.478 |
-0,65%
|
42,88
|
42,82
|
43,22
|
43,08
|
| 13-03-2024 |
668.391 |
0,21%
|
42,88
|
43,08
|
43,37
|
43,36
|
| 12-03-2024 |
1.021.997 |
0,82%
|
42,88
|
42,82
|
43,25
|
43,27
|
| 11-03-2024 |
1.191.902 |
-0,50%
|
42,88
|
42,73
|
42,96
|
42,925
|
| 08-03-2024 |
1.867.038 |
-1,01%
|
43,00
|
42,94
|
43,22
|
43,14
|
| 07-03-2024 |
2.286.383 |
2,25%
|
42,61
|
43,48
|
43,84
|
43,58
|
| 06-03-2024 |
1.639.047 |
-0,40%
|
42,61
|
42,3607
|
42,70
|
42,43
|
| 05-03-2024 |
1.258.459 |
0,37%
|
42,61
|
42,4901
|
42,775
|
42,595
|
| 04-03-2024 |
1.068.528 |
0,98%
|
42,06
|
42,02
|
42,42
|
42,44
|
| 01-03-2024 |
925.166 |
0,31%
|
42,00
|
41,775
|
42,085
|
42,03
|
| 29-02-2024 |
2.319.940 |
-1,04%
|
42,35
|
41,795
|
42,685
|
41,90
|
| 28-02-2024 |
2.420.631 |
-0,09%
|
42,35
|
42,13
|
42,43
|
42,34
|
| 27-02-2024 |
2.169.280 |
0,09%
|
41,64
|
42,07
|
42,435
|
42,38
|
| 26-02-2024 |
1.225.862 |
0,27%
|
41,64
|
42,25
|
42,585
|
42,335
|
| 23-02-2024 |
1.732.098 |
0,14%
|
41,64
|
42,144
|
42,45
|
42,22
|
| 22-02-2024 |
2.683.295 |
1,51%
|
41,64
|
41,64
|
42,24
|
42,16
|
| 21-02-2024 |
1.330.203 |
-0,19%
|
41,82
|
41,75
|
41,9875
|
41,94
|
| 20-02-2024 |
1.801.278 |
0,19%
|
42,00
|
41,99
|
42,61
|
42,02
|
| 19-02-2024 |
1.087.578 |
0,00%
|
42,00
|
41,88
|
42,23
|
41,94
|
| 16-02-2024 |
1.087.578 |
0,34%
|
42,00
|
41,88
|
42,23
|
41,94
|
| 15-02-2024 |
1.167.360 |
-0,07%
|
41,76
|
41,6813
|
42,01
|
41,77
|
| 14-02-2024 |
3.961.874 |
0,99%
|
41,93
|
41,59
|
41,9289
|
41,80
|
| 13-02-2024 |
3.707.277 |
0,78%
|
41,93
|
41,0806
|
41,58
|
41,39
|
| 12-02-2024 |
3.817.743 |
-2,00%
|
41,93
|
40,8806
|
41,38
|
41,07
|
Por favor leia o