GlaxoSmithKline PLC ADR (GSK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
1.006.451 |
-2,03%
|
59,92
|
58,615
|
59,92
|
59,01
|
| 06/02/2026 |
1.762.278 |
1,79%
|
59,29
|
59,26
|
60,37
|
60,23
|
| 05/02/2026 |
1.871.831 |
3,39%
|
57,73
|
57,73
|
59,61
|
59,17
|
| 04/02/2026 |
1.598.540 |
7,29%
|
56,56
|
56,33
|
57,61
|
57,23
|
| 03/02/2026 |
1.096.278 |
1,66%
|
52,45
|
52,445
|
53,37
|
53,34
|
| 02/02/2026 |
819.911 |
1,69%
|
52,13
|
52,13
|
52,665
|
52,47
|
| 30/01/2026 |
916.331 |
1,86%
|
51,11
|
51,06
|
51,685
|
51,60
|
| 29/01/2026 |
1.167.497 |
1,12%
|
50,79
|
50,63
|
51,09
|
50,66
|
| 28/01/2026 |
724.124 |
-1,38%
|
50,12
|
49,61
|
50,58
|
50,10
|
| 27/01/2026 |
910.313 |
0,95%
|
50,49
|
50,49
|
51,365
|
50,80
|
| 26/01/2026 |
684.931 |
2,38%
|
49,75
|
49,75
|
50,555
|
50,32
|
| 23/01/2026 |
795.647 |
1,03%
|
48,74
|
48,585
|
49,15
|
49,15
|
| 22/01/2026 |
1.165.718 |
1,21%
|
48,08
|
48,08
|
48,75
|
48,65
|
| 21/01/2026 |
966.839 |
0,88%
|
47,81
|
47,78
|
48,37
|
48,07
|
| 20/01/2026 |
1.083.044 |
-1,18%
|
48,01
|
47,625
|
48,34
|
47,65
|
| 16/01/2026 |
1.669.866 |
-1,83%
|
48,85
|
48,095
|
48,93
|
48,22
|
| 15/01/2026 |
1.162.361 |
-3,29%
|
50,48
|
49,07
|
50,49
|
49,12
|
| 14/01/2026 |
585.579 |
1,78%
|
50,24
|
50,17
|
50,87
|
50,79
|
| 13/01/2026 |
563.248 |
-0,97%
|
49,93
|
49,33
|
50,07
|
49,90
|
| 12/01/2026 |
585.551 |
0,00%
|
50,80
|
50,17
|
50,80
|
50,39
|
| 09/01/2026 |
509.236 |
0,34%
|
50,43
|
50,36
|
50,80
|
50,39
|
| 08/01/2026 |
564.481 |
-0,79%
|
50,74
|
50,025
|
51,25
|
50,22
|
| 07/01/2026 |
805.834 |
0,12%
|
50,67
|
50,565
|
51,37
|
50,62
|
| 06/01/2026 |
825.682 |
3,14%
|
50,82
|
50,34
|
51,45
|
50,56
|
| 20/11/2025 |
941.066 |
-0,50%
|
46,55
|
45,81
|
46,59
|
46,11
|
| 19/11/2025 |
947.132 |
-2,17%
|
47,08
|
46,33
|
47,08
|
46,34
|
| 18/11/2025 |
692.405 |
-0,34%
|
47,03
|
46,98
|
47,47
|
47,37
|
| 17/11/2025 |
628.801 |
0,74%
|
47,60
|
47,42
|
47,975
|
47,53
|
| 14/11/2025 |
915.080 |
-1,99%
|
47,45
|
47,10
|
47,565
|
47,18
|
| 13/11/2025 |
673.141 |
0,15%
|
48,09
|
48,02
|
48,68
|
48,14
|
| 12/11/2025 |
649.501 |
-0,70%
|
47,84
|
47,525
|
48,30
|
48,07
|
| 11/11/2025 |
619.384 |
2,22%
|
47,83
|
47,83
|
48,475
|
48,41
|
| 10/11/2025 |
560.733 |
1,57%
|
46,75
|
46,57
|
47,37
|
47,36
|
| 07/11/2025 |
1.186.644 |
-1,00%
|
46,93
|
46,41
|
46,93
|
46,63
|
| 06/11/2025 |
772.007 |
0,88%
|
46,90
|
46,63
|
47,20
|
47,10
|
| 05/11/2025 |
1.025.200 |
-0,28%
|
46,60
|
46,52
|
47,04
|
46,69
|
| 04/11/2025 |
723.362 |
1,01%
|
46,13
|
46,00
|
47,02
|
46,82
|
| 03/11/2025 |
803.207 |
-1,09%
|
46,75
|
46,255
|
46,75
|
46,35
|
| 31/10/2025 |
988.319 |
-0,17%
|
46,85
|
46,58
|
47,115
|
46,86
|
| 30/10/2025 |
1.409.122 |
2,20%
|
45,93
|
45,835
|
47,16
|
46,94
|
| 29/10/2025 |
1.828.343 |
5,10%
|
45,50
|
45,50
|
46,69
|
45,93
|
| 28/10/2025 |
1.562.169 |
-0,23%
|
43,96
|
42,885
|
44,24
|
43,70
|
| 27/10/2025 |
910.888 |
1,30%
|
43,79
|
43,65
|
44,18
|
43,80
|
| 24/10/2025 |
1.582.360 |
-5,05%
|
43,90
|
42,85
|
43,99
|
43,24
|
| 23/10/2025 |
2.539.471 |
2,89%
|
43,99
|
43,98
|
46,87
|
45,54
|
| 22/10/2025 |
547.808 |
0,73%
|
44,01
|
44,01
|
44,47
|
44,26
|
| 21/10/2025 |
791.247 |
-0,41%
|
44,35
|
43,83
|
44,44
|
43,94
|
| 20/10/2025 |
499.832 |
0,48%
|
43,88
|
43,715
|
44,30
|
44,12
|
| 17/10/2025 |
1.014.494 |
0,32%
|
43,37
|
43,35
|
44,34
|
43,91
|
| 16/10/2025 |
611.945 |
-0,02%
|
43,97
|
43,625
|
44,095
|
43,77
|
| 15/10/2025 |
758.304 |
-0,84%
|
43,22
|
43,22
|
43,93
|
43,78
|
| 14/10/2025 |
734.763 |
1,05%
|
43,86
|
43,705
|
44,165
|
44,15
|
| 13/10/2025 |
627.920 |
0,34%
|
43,24
|
43,21
|
43,74
|
43,69
|
| 10/10/2025 |
873.791 |
0,23%
|
43,73
|
43,115
|
43,77
|
43,54
|
| 09/10/2025 |
964.252 |
0,21%
|
43,96
|
43,38
|
44,22
|
43,44
|
| 08/10/2025 |
631.102 |
-0,34%
|
43,76
|
43,34
|
43,90
|
43,35
|
| 07/10/2025 |
629.913 |
0,12%
|
43,26
|
43,09
|
43,67
|
43,50
|
| 06/10/2025 |
1.299.537 |
0,23%
|
43,59
|
43,35
|
44,01
|
43,45
|
| 03/10/2025 |
1.792.913 |
-0,78%
|
44,02
|
43,05
|
44,25
|
43,35
|
| 02/10/2025 |
1.921.306 |
-4,00%
|
44,71
|
43,645
|
44,96
|
43,69
|
| 01/10/2025 |
1.972.331 |
5,44%
|
44,17
|
44,17
|
45,58
|
45,51
|
| 30/09/2025 |
1.439.922 |
5,01%
|
41,77
|
41,75
|
43,315
|
43,16
|
| 29/09/2025 |
1.339.762 |
3,14%
|
40,41
|
40,38
|
41,10
|
41,10
|
| 26/09/2025 |
807.377 |
0,84%
|
39,93
|
39,465
|
40,22
|
39,85
|
| 25/09/2025 |
701.717 |
-1,64%
|
40,10
|
39,295
|
40,22
|
39,52
|
| 24/09/2025 |
738.603 |
-0,84%
|
40,11
|
39,94
|
40,36
|
40,18
|
| 23/09/2025 |
597.870 |
-0,95%
|
40,93
|
40,46
|
40,93
|
40,52
|
| 22/09/2025 |
563.726 |
0,59%
|
40,65
|
40,53
|
41,09
|
40,91
|
| 19/09/2025 |
776.133 |
0,92%
|
40,67
|
40,505
|
40,815
|
40,67
|
| 18/09/2025 |
314.289 |
-0,15%
|
40,10
|
40,05
|
40,355
|
40,30
|
| 17/09/2025 |
727.101 |
0,77%
|
40,25
|
40,14
|
40,51
|
40,36
|
| 16/09/2025 |
601.646 |
-0,62%
|
40,29
|
40,025
|
40,42
|
40,05
|
| 15/09/2025 |
617.045 |
-1,30%
|
40,67
|
40,235
|
40,80
|
40,30
|
| 12/09/2025 |
958.918 |
-1,57%
|
41,19
|
40,51
|
41,39
|
40,83
|
| 11/09/2025 |
597.606 |
2,42%
|
40,90
|
40,85
|
41,525
|
41,48
|
| 10/09/2025 |
658.045 |
-0,69%
|
40,54
|
40,38
|
40,63
|
40,50
|
| 09/09/2025 |
1.051.722 |
1,82%
|
40,42
|
40,35
|
41,00
|
40,78
|
| 08/09/2025 |
509.194 |
-1,11%
|
39,77
|
39,37
|
40,075
|
40,05
|
| 05/09/2025 |
1.584.576 |
2,25%
|
39,85
|
39,85
|
40,71
|
40,50
|
| 04/09/2025 |
681.118 |
0,64%
|
39,36
|
39,19
|
39,69
|
39,61
|
| 03/09/2025 |
1.048.191 |
1,03%
|
39,24
|
39,18
|
39,70
|
39,36
|
| 02/09/2025 |
885.099 |
-1,79%
|
39,20
|
38,63
|
39,51
|
38,96
|
| 29/08/2025 |
952.736 |
0,58%
|
39,27
|
39,21
|
39,685
|
39,67
|
| 28/08/2025 |
997.093 |
-1,18%
|
39,86
|
39,41
|
39,87
|
39,44
|
| 27/08/2025 |
965.736 |
0,20%
|
39,92
|
39,76
|
40,13
|
39,91
|
| 26/08/2025 |
497.660 |
0,48%
|
40,09
|
39,63
|
40,09
|
39,83
|
| 25/08/2025 |
432.977 |
-1,37%
|
40,19
|
39,57
|
40,23
|
39,64
|
| 22/08/2025 |
797.304 |
0,27%
|
40,36
|
40,085
|
40,57
|
40,19
|
| 21/08/2025 |
441.910 |
0,02%
|
40,08
|
40,035
|
40,33
|
40,08
|
| 20/08/2025 |
1.068.710 |
1,14%
|
39,84
|
39,84
|
40,54
|
40,07
|
| 19/08/2025 |
702.131 |
1,41%
|
39,18
|
39,17
|
39,625
|
39,62
|
| 18/08/2025 |
481.920 |
-0,74%
|
39,27
|
39,02
|
39,35
|
39,07
|
| 15/08/2025 |
919.651 |
0,33%
|
38,73
|
38,715
|
39,36
|
39,36
|
| 14/08/2025 |
667.614 |
0,26%
|
38,80
|
38,64
|
39,23
|
39,23
|
| 13/08/2025 |
950.074 |
2,38%
|
38,80
|
38,63
|
39,32
|
39,13
|
| 12/08/2025 |
658.005 |
1,35%
|
37,87
|
37,81
|
38,265
|
38,22
|
| 11/08/2025 |
561.318 |
-0,24%
|
37,96
|
37,71
|
38,17
|
37,71
|
| 08/08/2025 |
699.847 |
0,59%
|
37,71
|
37,67
|
37,97
|
37,80
|
| 07/08/2025 |
1.010.588 |
2,26%
|
37,16
|
37,07
|
37,79
|
37,58
|
| 06/08/2025 |
938.947 |
-1,53%
|
37,14
|
36,75
|
37,38
|
36,75
|
