GlaxoSmithKline PLC ADR (GSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	1.965.301	1,57%	37,90	37,85	38,21	38,07
19/09/2023	1.362.339	0,35%	37,29	37,0777	37,48	37,48
18/09/2023	1.665.889	-0,21%	37,70	37,245	37,7412	37,35
15/09/2023	2.278.861	0,11%	37,70	37,37	37,80	37,43
14/09/2023	2.144.948	1,71%	37,10	37,045	37,375	37,39
13/09/2023	1.912.375	-0,27%	36,72	36,65	36,84	36,76
12/09/2023	1.570.126	-0,43%	36,92	36,57	36,995	36,86
11/09/2023	2.974.237	1,29%	35,55	36,575	37,16	37,02
08/09/2023	6.758.990	5,51%	35,55	35,424	36,60	36,55
07/09/2023	1.014.551	0,67%	34,56	34,47	34,73	34,64
06/09/2023	983.609	-0,43%	34,61	34,3189	34,62	34,41
05/09/2023	1.137.309	-1,34%	34,97	34,535	34,99	34,56
04/09/2023	860.103	-0,29%	35,62	34,953	35,36	35,03
01/09/2023	860.103	-0,29%	35,62	34,953	35,36	35,03
31/08/2023	2.141.935	-1,01%	35,62	35,14	35,615	35,13
30/08/2023	873.224	-0,06%	35,70	35,4503	35,79	35,49
29/08/2023	1.344.540	1,14%	34,75	35,1822	35,58	35,51
28/08/2023	1.653.954	0,98%	34,75	34,75	35,205	35,11
25/08/2023	1.200.174	0,87%	34,87	34,48	34,855	34,77
24/08/2023	1.328.185	-1,37%	34,87	34,44	35,05	34,47
23/08/2023	1.461.121	0,95%	34,87	34,65	34,96	34,95
22/08/2023	1.147.697	0,20%	34,76	34,62	34,7958	34,62
21/08/2023	1.289.166	0,23%	34,54	34,41	34,64	34,55
18/08/2023	1.459.683	-1,12%	34,76	34,43	34,685	34,47
17/08/2023	2.424.246	0,49%	35,23	34,755	34,975	34,86
16/08/2023	1.357.550	-0,60%	35,23	34,9896	35,265	35,05
15/08/2023	1.637.467	-0,51%	35,23	35,075	35,345	35,26
14/08/2023	2.747.613	0,31%	35,23	35,02	35,52	35,44
11/08/2023	2.563.360	0,71%	34,65	34,615	35,55	35,33
10/08/2023	779.623	-0,28%	35,055	35,06	35,395	35,08
09/08/2023	771.285	0,57%	35,055	35,03	35,3189	35,18
08/08/2023	1.133.890	0,98%	34,05	34,59	35,01	34,98
07/08/2023	1.014.745	0,76%	34,05	34,445	34,64	34,64
04/08/2023	2.050.431	0,67%	34,05	34,04	34,51	34,40
03/08/2023	1.318.332	-1,33%	35,22	33,98	34,305	34,17
02/08/2023	1.037.750	-0,86%	35,22	34,595	34,87	34,63
01/08/2023	1.333.685	-1,80%	35,22	34,88	35,33	34,93
31/07/2023	1.070.858	0,37%	35,52	35,4044	35,64	35,57
28/07/2023	1.392.370	-1,20%	35,73	35,40	35,765	35,44
27/07/2023	1.550.348	0,00%	35,76	35,86	36,38	35,87
26/07/2023	2.091.844	0,48%	35,76	35,48	35,98	35,87
25/07/2023	1.672.956	-0,08%	35,57	35,55	35,855	35,70
24/07/2023	1.642.435	-0,06%	35,56	35,53	35,8589	35,73
21/07/2023	1.352.319	0,14%	35,54	35,47	35,805	35,75
20/07/2023	1.305.639	1,45%	35,61	35,59	35,76	35,70
19/07/2023	1.222.689	1,12%	35,16	35,12	35,335	35,19
18/07/2023	1.303.118	0,84%	34,67	34,60	35,00	34,80
17/07/2023	1.145.911	-0,06%	34,55	34,44	34,595	34,51
14/07/2023	1.322.967	-0,78%	34,85	34,51	34,855	34,53
13/07/2023	1.389.607	0,87%	33,93	34,795	35,1237	34,80
12/07/2023	1.419.079	1,11%	33,93	34,355	34,76	34,50
11/07/2023	1.367.885	0,80%	33,93	33,90	34,1475	34,12
10/07/2023	1.262.937	0,12%	33,80	33,70	33,98	33,85
07/07/2023	1.507.890	-0,68%	34,47	33,71	34,0808	33,86
06/07/2023	1.424.893	-1,84%	34,47	34,02	34,482	34,09
05/07/2023	1.610.451	-1,59%	35,02	34,71	35,065	34,73
04/07/2023	1.076.451	-0,90%	35,56	35,30	35,61	35,32
03/07/2023	1.076.440	-0,98%	35,56	35,30	35,61	35,29
30/06/2023	2.311.613	0,62%	35,28	35,25	35,67	35,64
29/06/2023	2.021.266	-0,31%	35,10	35,025	35,51	35,42
28/06/2023	1.891.884	-0,64%	34,81	35,345	35,66	35,53
27/06/2023	2.635.644	-1,41%	34,81	35,665	36,14	35,76
26/06/2023	2.066.880	-0,30%	34,81	35,975	36,45	36,27
23/06/2023	3.853.465	4,96%	34,81	35,74	36,57	36,40
22/06/2023	2.683.659	-1,34%	34,81	34,56	34,85	34,68
21/06/2023	3.681.548	1,48%	34,81	34,565	35,19	35,1328
20/06/2023	1.374.096	-1,51%	34,82	34,615	34,91	34,62
19/06/2023	2.513.230	-0,34%	35,28	34,715	35,475	35,15
16/06/2023	2.513.230	-0,34%	35,28	34,715	35,475	35,15
15/06/2023	1.424.646	2,32%	34,76	34,895	35,32	35,27
14/06/2023	777.777	-0,49%	34,76	34,44	34,77	34,47
13/06/2023	1.619.222	0,73%	34,535	34,37	34,655	34,64
12/06/2023	1.349.985	-1,06%	34,535	34,26	34,70	34,39
09/06/2023	743.904	0,12%	34,67	34,43	34,82	34,76
08/06/2023	1.141.284	1,05%	34,67	34,38	34,735	34,72
07/06/2023	1.030.898	-0,75%	34,67	34,23	34,70	34,36
06/06/2023	970.183	0,99%	34,67	34,44	34,73	34,62
05/06/2023	706.984	0,50%	34,18	34,17	34,43	34,28
02/06/2023	806.177	0,92%	33,50	33,88	34,25	34,11
01/06/2023	1.129.848	0,60%	33,50	33,33	33,92	33,80
31/05/2023	2.247.119	-1,11%	34,29	33,77	34,30	33,60
30/05/2023	2.247.119	-1,11%	34,29	33,77	34,30	33,86
29/05/2023	1.051.795	0,38%	34,48	34,19	34,525	34,24
26/05/2023	1.051.795	0,38%	34,48	34,19	34,525	34,24
25/05/2023	1.603.146	-1,67%	34,48	33,93	34,51	34,11
24/05/2023	1.383.411	-2,06%	35,49	34,69	35,06	34,69
23/05/2023	791.407	0,20%	35,49	35,35	35,6391	35,42
22/05/2023	1.722.691	-0,73%	35,37	35,29	35,655	35,35
19/05/2023	1.286.100	1,14%	36,56	35,16	35,67	35,61
18/05/2023	1.498.552	-1,63%	36,56	35,075	35,62	35,21
17/05/2023	1.058.379	-0,91%	36,56	35,91	36,56	36,14
16/05/2023	951.379	-0,84%	36,46	36,445	36,68	36,47
15/05/2023	1.227.272	0,68%	36,86	36,47	36,85	36,78
12/05/2023	999.888	0,69%	36,86	36,45	37,115	36,53
11/05/2023	669.679	-0,68%	36,43	35,97	36,295	36,28
10/05/2023	1.225.874	0,22%	36,43	36,17	36,58	36,53
09/05/2023	930.505	-0,87%	36,30	36,27	36,59	36,45
08/05/2023	796.425	-0,57%	37,00	36,74	37,1806	36,77
05/05/2023	1.191.483	0,74%	36,49	36,43	37,05	36,98
04/05/2023	1.298.192	-0,35%	36,98	36,67	37,01	36,71