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 > >>
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
05/08/2025	862.520	-0,96%	37,62	37,095	37,66	37,32
04/08/2025	893.165	0,32%	37,12	37,06	37,68	37,68
01/08/2025	849.098	1,10%	37,69	37,18	37,78	37,56
31/07/2025	1.741.150	-4,67%	37,52	37,09	38,22	37,15
30/07/2025	1.769.554	3,45%	38,35	38,28	39,16	38,97
29/07/2025	1.430.061	0,59%	37,41	37,11	37,90	37,67
28/07/2025	902.135	-1,37%	37,91	37,305	37,985	37,45
25/07/2025	955.438	-0,68%	37,71	37,52	37,97	37,97
24/07/2025	1.148.629	0,53%	37,93	37,78	38,315	38,23
23/07/2025	2.473.658	2,73%	37,15	37,13	38,90	38,03
22/07/2025	911.956	2,27%	36,35	36,35	37,02	37,02
21/07/2025	750.497	-0,30%	36,27	36,195	36,61	36,20
18/07/2025	1.535.090	-0,44%	36,80	36,165	36,86	36,31
17/07/2025	3.016.206	-4,73%	37,88	35,45	38,24	36,47
16/07/2025	1.320.189	1,22%	37,88	37,88	38,575	38,28
15/07/2025	1.527.124	-1,23%	38,94	37,585	38,94	37,82
14/07/2025	1.260.185	0,03%	38,34	38,20	38,595	38,29
11/07/2025	1.519.156	-3,28%	38,68	38,15	38,69	38,28
10/07/2025	1.488.113	1,38%	39,36	39,31	40,09	39,58
09/07/2025	883.451	1,46%	38,71	38,68	39,11	39,04
08/07/2025	1.293.587	0,76%	37,96	37,95	38,68	38,48
07/07/2025	882.512	0,03%	38,18	38,02	38,37	38,19
04/07/2025	1.517.866	0,19%	38,38	37,93	38,585	38,18
03/07/2025	901.003	-0,86%	38,37	37,93	38,58	38,18
02/07/2025	1.451.152	-1,13%	38,56	38,28	38,845	38,51
01/07/2025	1.601.615	1,43%	38,53	38,33	39,40	38,95
30/06/2025	1.076.266	-0,47%	38,51	38,225	38,71	38,40
27/06/2025	1.551.764	0,08%	38,76	38,40	38,835	38,58
26/06/2025	1.815.513	0,71%	38,49	38,385	38,80	38,55
25/06/2025	1.472.525	-1,03%	38,37	38,155	38,43	38,28
24/06/2025	1.665.929	1,10%	38,49	38,40	38,905	38,68
23/06/2025	1.319.175	0,50%	37,80	37,80	38,305	38,26
20/06/2025	1.963.121	-1,48%	38,72	37,815	38,72	38,07
18/06/2025	1.935.025	-2,72%	39,52	38,585	39,52	38,64
17/06/2025	1.186.741	-1,90%	40,20	39,65	40,39	39,72
16/06/2025	1.161.498	-0,91%	40,92	40,36	41,105	40,49
13/06/2025	1.883.824	-3,84%	41,62	40,81	41,93	40,86
12/06/2025	924.753	2,09%	42,23	42,09	42,62	42,49
11/06/2025	939.788	0,77%	41,32	41,32	41,75	41,62
10/06/2025	1.009.504	1,08%	40,68	40,67	41,36	41,30
09/06/2025	1.041.351	-0,83%	41,07	40,83	41,29	40,86
06/06/2025	756.186	0,12%	41,04	40,965	41,33	41,20
05/06/2025	813.916	0,86%	41,02	40,855	41,435	41,15
04/06/2025	686.328	0,84%	40,57	40,56	40,955	40,80
03/06/2025	1.345.249	-2,88%	40,71	40,17	40,79	40,46
02/06/2025	1.069.057	1,54%	41,34	41,03	41,66	41,66