GlaxoSmithKline PLC ADR (GSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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