GlaxoSmithKline PLC ADR (GSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	2.168.156	0,22%	41,93	41,77	42,05	41,91
08/02/2024	2.288.020	-0,48%	40,63	41,45	41,88	41,82
07/02/2024	3.176.646	0,65%	40,63	41,90	42,205	42,02
06/02/2024	1.770.178	0,43%	40,63	41,3045	41,77	41,75
05/02/2024	3.247.026	2,09%	40,63	41,41	41,89	41,57
02/02/2024	1.688.097	0,11%	40,63	40,415	40,85	40,675
01/02/2024	2.437.237	3,02%	40,63	39,89	40,685	40,63
31/01/2024	3.588.002	0,90%	40,63	39,405	41,28	39,44
30/01/2024	1.139.829	0,08%	39,20	38,93	39,21	39,09
29/01/2024	1.107.251	-0,03%	39,20	38,86	39,20	39,06
26/01/2024	1.503.599	0,59%	39,37	39,04	39,46	39,07
25/01/2024	1.464.641	-0,49%	39,48	38,56	38,945	38,84
24/01/2024	2.674.508	-0,64%	39,48	38,59	39,7295	39,03
23/01/2024	1.505.586	-0,63%	39,48	39,075	39,38	39,28
22/01/2024	1.569.101	-0,38%	39,48	39,34	39,635	39,53
19/01/2024	1.692.571	0,35%	39,48	39,37	39,715	39,68
18/01/2024	1.746.792	-0,60%	39,85	39,2608	39,63	39,54
17/01/2024	1.899.947	-0,25%	39,85	39,57	39,89	39,78
16/01/2024	1.187.045	-0,55%	39,97	39,8001	40,1785	39,88
15/01/2024	1.849.405	1,16%	39,97	39,935	40,34	40,10
12/01/2024	1.849.405	1,16%	39,97	39,935	40,34	40,10
11/01/2024	1.089.983	-0,88%	39,88	39,47	39,86	39,64
10/01/2024	956.724	0,58%	39,88	39,84	40,05	39,99
09/01/2024	1.321.142	0,30%	39,29	39,76	40,10	39,76
08/01/2024	1.081.604	0,49%	39,29	39,24	39,64	39,40
05/01/2024	1.119.990	0,36%	38,09	38,87	39,305	39,21
04/01/2024	1.737.327	0,39%	38,09	38,63	39,1795	39,07
03/01/2024	2.231.783	3,76%	38,09	38,045	38,94	38,92
02/01/2024	1.383.445	1,21%	36,87	36,83	37,575	37,51
29/12/2023	798.005	-0,08%	36,87	36,95	37,17	37,06
28/12/2023	913.518	-0,03%	36,87	37,095	37,34	37,09
27/12/2023	1.021.775	0,24%	36,87	36,815	37,135	37,10
26/12/2023	740.296	0,05%	36,90	36,86	37,055	37,01
22/12/2023	868.691	0,49%	36,89	36,90	37,159	36,99
21/12/2023	1.182.003	1,71%	36,51	36,555	36,81	36,81
20/12/2023	2.567.162	-0,85%	36,51	36,18	36,68	36,19
19/12/2023	827.434	0,11%	36,51	36,28	36,57	36,50
18/12/2023	1.144.946	1,10%	36,51	36,29	36,545	36,275
15/12/2023	2.559.195	-2,98%	36,54	35,88	36,40	35,88
14/12/2023	1.711.239	0,65%	36,54	36,78	37,39	36,98
13/12/2023	1.348.154	0,88%	36,54	36,381	36,79	36,74
12/12/2023	2.014.801	0,14%	36,50	36,26	36,55	36,42
11/12/2023	1.248.103	1,20%	35,94	36,14	36,42	36,37
08/12/2023	711.978	-0,17%	35,94	35,845	36,09	35,94
07/12/2023	1.080.555	-0,47%	36,34	35,805	36,08	36,00
06/12/2023	1.184.995	-0,44%	36,34	36,13	36,42	36,17
05/12/2023	1.091.888	-0,82%	36,23	36,139	36,40	36,33
04/12/2023	1.390.536	0,16%	36,44	36,38	36,735	36,63
01/12/2023	1.062.991	1,61%	36,02	35,985	36,575	36,57
30/11/2023	1.178.910	1,41%	35,56	35,605	36,01	35,99
29/11/2023	904.420	-0,42%	35,56	35,35	35,63	35,49
28/11/2023	1.072.439	0,03%	35,47	35,44	35,79	35,64
27/11/2023	1.078.872	-0,50%	34,99	35,525	35,985	35,63
24/11/2023	868.930	1,56%	34,99	35,765	35,96	35,75
23/11/2023	805.296	-0,51%	34,99	35,1345	35,37	35,20
22/11/2023	732.367	-0,51%	34,99	35,1345	35,37	35,20
21/11/2023	1.333.359	0,77%	34,99	35,29	35,56	35,38
20/11/2023	1.208.532	-0,26%	34,99	34,97	35,33	35,11
17/11/2023	2.437.280	2,21%	34,80	34,7227	35,2999	35,20
16/11/2023	1.323.397	0,91%	34,40	34,29	34,50	34,44
15/11/2023	1.856.052	-0,12%	34,42	34,39	34,70	34,44
14/11/2023	1.555.170	-0,38%	34,64	34,40	34,695	34,48
13/11/2023	1.564.558	0,58%	34,51	34,325	34,62	34,61
10/11/2023	2.094.948	-0,15%	35,04	33,89	34,4699	34,41
09/11/2023	1.232.908	-1,71%	35,04	34,441	35,07	34,46
08/11/2023	1.193.203	0,23%	35,11	34,95	35,2844	35,06
07/11/2023	1.254.727	0,55%	35,00	34,905	35,085	34,98
06/11/2023	1.483.711	1,02%	34,35	34,565	34,945	34,79
03/11/2023	2.057.717	0,79%	34,35	34,33	34,65	34,44
02/11/2023	2.894.964	-1,19%	34,00	33,68	34,205	34,17
01/11/2023	3.884.178	-3,14%	34,26	33,895	34,90	34,58
31/10/2023	2.342.084	1,22%	35,38	35,22	35,71	35,70
30/10/2023	1.567.380	2,05%	35,38	35,18	35,505	35,27
27/10/2023	1.825.124	-2,85%	35,43	34,54	35,43	34,665
26/10/2023	1.269.528	-1,03%	36,13	35,64	36,18	35,68
25/10/2023	952.302	0,20%	36,13	35,83	36,26	36,05
24/10/2023	1.041.475	0,50%	35,80	35,7334	35,99	35,98
23/10/2023	1.741.386	0,62%	35,75	35,6638	35,9693	35,80
20/10/2023	1.318.623	0,54%	35,85	35,51	35,72	35,58
19/10/2023	1.973.201	-2,48%	35,85	35,2463	35,86	35,39
18/10/2023	1.106.731	-1,04%	36,63	36,22	36,78	36,29
17/10/2023	1.639.293	0,25%	36,65	36,49	36,99	36,67
16/10/2023	1.384.400	-0,27%	36,31	36,26	36,665	36,58
13/10/2023	1.047.232	-0,89%	37,29	36,63	37,165	36,68
12/10/2023	2.150.060	-1,46%	37,62	36,99	37,41	37,01
11/10/2023	1.624.520	0,59%	37,62	37,35	37,695	37,56
10/10/2023	994.541	0,65%	37,27	37,21	37,47	37,34
09/10/2023	1.298.722	1,23%	36,97	36,71	37,14	37,10
06/10/2023	1.824.277	1,36%	36,49	36,22	36,80	36,65
05/10/2023	1.170.580	0,22%	35,96	35,885	36,199	36,16
04/10/2023	1.619.789	0,53%	36,18	35,8425	36,25	36,08
03/10/2023	1.416.065	-0,55%	36,19	35,77	36,21	35,89
02/10/2023	1.569.880	-0,44%	36,09	35,82	36,155	36,09
29/09/2023	2.044.297	-0,25%	36,55	36,09	36,665	36,25
28/09/2023	5.894.875	-1,89%	36,69	36,30	36,85	36,34
27/09/2023	1.715.266	-0,64%	37,20	36,795	37,275	37,04
26/09/2023	1.339.180	-1,14%	37,63	37,28	37,74	37,28
25/09/2023	2.835.587	0,75%	37,38	37,155	37,715	37,71
22/09/2023	2.009.750	-0,51%	37,58	37,3718	37,745	37,43
21/09/2023	1.754.148	-1,18%	37,90	37,61	37,98	37,62