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 > >>
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
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