BiG | O banco que entende os seus valores.

GlaxoSmithKline PLC ADR (GSK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	554.363	-1,06%	53,80	52,47	53,80	53,09
02/07/2026	585.162	4,60%	52,47	52,265	53,835	53,66
01/07/2026	554.182	-2,14%	52,20	51,09	52,22	51,30
30/06/2026	852.290	-0,74%	52,69	51,51	52,69	52,42
29/06/2026	782.139	0,59%	52,48	52,11	52,93	52,81
26/06/2026	829.743	1,18%	51,64	51,61	52,71	52,50
25/06/2026	862.105	1,57%	51,95	51,72	52,48	51,89
24/06/2026	812.000	-1,88%	52,17	51,015	52,20	51,09
23/06/2026	536.820	2,62%	51,63	51,52	52,12	52,07
22/06/2026	740.238	0,14%	50,76	50,595	51,17	50,74
18/06/2026	1.092.703	-2,84%	51,79	50,43	51,94	50,67
17/06/2026	864.218	-0,13%	52,39	51,785	52,81	52,15
16/06/2026	814.804	-0,02%	52,60	52,03	52,71	52,22
15/06/2026	614.796	-1,53%	52,93	52,175	53,20	52,23
12/06/2026	782.783	0,34%	53,17	52,89	53,44	53,04
11/06/2026	769.422	3,30%	52,18	52,08	53,20	52,86
10/06/2026	919.269	-0,16%	51,32	50,99	51,62	51,17
09/06/2026	878.240	1,20%	50,43	50,35	51,33	51,25
08/06/2026	718.373	-1,71%	50,99	50,47	51,37	50,64
05/06/2026	686.363	0,49%	51,50	51,27	51,97	51,52
04/06/2026	719.280	3,12%	50,81	50,71	51,27	51,27
03/06/2026	912.295	1,47%	49,41	49,40	49,89	49,72
02/06/2026	465.878	-0,63%	48,90	48,57	49,355	49,00
01/06/2026	846.187	-2,43%	49,96	49,175	50,14	49,31
29/05/2026	527.922	-1,37%	51,06	50,51	51,26	50,54
28/05/2026	781.278	-0,66%	51,35	51,22	51,94	51,24
27/05/2026	665.511	0,16%	51,78	51,545	52,11	51,58
26/05/2026	457.561	0,23%	51,82	51,12	51,90	51,50
22/05/2026	670.861	-0,29%	51,54	51,15	51,78	51,38
21/05/2026	469.413	1,48%	50,82	50,62	51,76	51,53
20/05/2026	844.299	-0,53%	51,14	50,68	51,265	50,78
19/05/2026	571.323	1,57%	50,42	50,41	51,255	51,05
18/05/2026	638.489	1,19%	49,79	49,79	50,525	50,26
15/05/2026	798.139	-2,53%	50,25	49,385	50,25	49,67
14/05/2026	878.760	-0,06%	51,23	50,785	51,30	50,96
13/05/2026	695.919	0,18%	50,35	50,28	51,245	50,99
12/05/2026	896.795	2,19%	50,52	50,34	51,19	50,90
11/05/2026	687.379	-1,19%	50,71	49,72	50,91	49,81
08/05/2026	546.014	-0,18%	50,55	50,045	50,55	50,41
07/05/2026	777.118	-0,06%	50,67	50,42	50,80	50,50
06/05/2026	776.326	0,30%	51,09	50,52	51,20	50,53
05/05/2026	669.815	-1,02%	50,65	50,02	50,65	50,38
04/05/2026	566.640	-1,38%	51,52	50,79	51,61	50,90
01/05/2026	763.301	-1,34%	51,80	51,53	52,23	51,61
30/04/2026	855.478	1,77%	51,94	51,635	52,62	52,31
29/04/2026	1.880.461	-5,64%	50,00	50,00	52,12	51,40
28/04/2026	1.333.940	0,46%	54,37	54,18	55,02	54,47
27/04/2026	561.799	-0,40%	54,21	54,18	54,76	54,22
24/04/2026	732.449	-2,14%	55,22	54,195	55,27	54,44
23/04/2026	532.868	-0,13%	56,01	55,51	56,19	55,63
22/04/2026	554.348	-0,75%	56,29	55,68	56,34	55,70
21/04/2026	708.362	-2,14%	56,48	55,95	56,51	56,12
20/04/2026	744.761	-1,71%	58,17	57,305	58,26	57,35
17/04/2026	806.234	2,14%	57,62	57,43	58,355	58,35
16/04/2026	527.207	-1,18%	57,55	57,08	57,78	57,13
15/04/2026	682.072	-2,31%	59,26	57,48	59,27	57,81
14/04/2026	592.374	0,41%	58,93	58,83	59,56	59,18
13/04/2026	660.163	1,25%	58,38	58,16	58,97	58,94
10/04/2026	779.172	-0,26%	59,05	58,19	59,05	58,21
09/04/2026	648.561	1,73%	57,11	57,03	58,655	58,36
08/04/2026	744.540	2,74%	56,76	56,52	57,41	57,37
07/04/2026	547.875	-0,94%	55,88	55,11	55,925	55,84
06/04/2026	508.075	-0,56%	56,65	56,20	56,75	56,37
02/04/2026	849.038	1,25%	55,99	55,94	57,17	56,69
01/04/2026	978.925	1,45%	55,44	55,44	56,45	55,99
31/03/2026	1.122.853	1,77%	54,75	54,38	55,24	55,19
30/03/2026	602.210	0,72%	54,64	54,08	54,64	54,23
27/03/2026	661.142	-0,19%	54,28	53,79	54,735	53,84
26/03/2026	1.007.224	-1,39%	54,56	53,86	54,87	53,94
25/03/2026	1.076.485	3,31%	54,28	54,08	54,98	54,70
24/03/2026	900.334	1,85%	51,77	51,71	53,10	52,95
23/03/2026	673.220	0,29%	52,19	51,795	52,69	51,99
20/03/2026	1.055.996	-1,01%	52,17	51,545	52,37	51,84
19/03/2026	775.326	0,60%	51,72	51,65	52,68	52,37
18/03/2026	733.799	-2,53%	52,77	51,81	52,85	52,06
17/03/2026	581.626	-0,67%	53,73	53,375	53,98	53,41
16/03/2026	679.300	0,71%	54,25	53,695	54,58	53,77
13/03/2026	893.143	-1,64%	54,48	53,37	54,73	53,39
12/03/2026	924.180	-1,58%	54,57	53,77	54,57	54,28
11/03/2026	1.106.834	-0,31%	55,26	54,80	55,55	55,15
10/03/2026	829.493	-0,34%	55,50	55,10	56,04	55,32
09/03/2026	802.626	1,83%	54,36	53,92	55,58	55,51
06/03/2026	1.160.068	-1,38%	54,40	54,07	54,92	54,51
05/03/2026	1.401.474	-2,75%	56,08	54,73	56,08	55,27
04/03/2026	683.683	-0,42%	57,00	56,33	57,03	56,83
03/03/2026	656.507	-2,09%	56,82	56,18	57,345	57,07
02/03/2026	476.809	-1,42%	58,60	58,01	58,84	58,29
27/02/2026	786.942	1,83%	58,40	58,34	59,355	59,13
26/02/2026	961.713	-2,47%	59,00	58,05	59,06	58,07
25/02/2026	714.672	0,71%	59,57	59,49	59,935	59,54
24/02/2026	767.880	-0,24%	59,46	59,085	59,815	59,12
23/02/2026	989.787	-0,44%	59,22	59,025	59,70	59,26
20/02/2026	1.556.639	-2,19%	59,89	59,37	60,025	59,52
19/02/2026	818.995	-0,54%	60,92	59,98	61,05	60,85
18/02/2026	1.091.123	0,51%	61,47	60,99	61,69	61,18
17/02/2026	1.046.648	3,29%	60,50	60,06	61,02	60,87
13/02/2026	699.224	0,67%	58,87	58,58	59,17	58,93
12/02/2026	722.953	0,09%	58,43	58,05	58,61	58,54
11/02/2026	724.303	-0,56%	58,69	58,04	58,91	58,49
10/02/2026	1.284.768	-0,32%	59,24	58,20	59,305	58,82