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 >
13/03/2025	632.329	0,90%	39,02	38,925	39,385	39,23
12/03/2025	1.043.981	-1,57%	39,28	38,79	39,29	38,88
11/03/2025	1.056.248	-2,03%	40,12	39,34	40,12	39,50
10/03/2025	1.562.525	0,67%	40,37	40,10	40,805	40,32
07/03/2025	1.749.161	1,91%	39,50	39,48	40,585	40,05
06/03/2025	838.830	1,26%	38,63	38,62	39,41	39,30
05/03/2025	528.859	0,99%	38,39	38,38	38,855	38,81
04/03/2025	1.482.126	1,26%	38,66	38,36	39,18	38,43
03/03/2025	907.636	0,96%	38,15	37,77	38,405	37,95
28/02/2025	836.547	0,78%	37,60	37,16	37,68	37,59
27/02/2025	684.844	-0,27%	37,09	36,99	37,375	37,30
26/02/2025	1.913.671	-2,50%	37,81	37,355	37,83	37,40
25/02/2025	1.498.591	3,45%	37,60	37,60	38,40	38,36
24/02/2025	614.690	1,20%	36,82	36,72	37,135	37,08
21/02/2025	996.685	-0,87%	36,20	36,06	36,67	36,64
20/02/2025	1.261.728	1,15%	36,72	36,63	37,22	36,96
19/02/2025	551.672	-0,19%	36,50	36,35	36,64	36,54
18/02/2025	687.581	1,22%	36,57	36,47	36,84	36,61
17/02/2025	723.354	0,00%	36,46	36,16	36,58	36,17
14/02/2025	723.354	-1,04%	36,46	36,16	36,58	36,17
13/02/2025	750.717	1,16%	36,17	36,01	36,615	36,55
12/02/2025	634.330	0,17%	35,72	35,53	36,25	36,13
11/02/2025	721.123	-1,10%	36,28	35,975	36,35	36,07
10/02/2025	771.061	1,19%	36,37	36,365	36,90	36,47
07/02/2025	985.546	-0,93%	36,52	35,97	36,52	36,04
06/02/2025	1.447.239	-3,50%	37,52	36,37	37,60	36,38
05/02/2025	1.988.939	8,21%	37,06	37,04	37,905	37,70
04/02/2025	1.120.159	-0,17%	34,59	34,23	34,97	34,84
03/02/2025	648.820	-1,05%	34,89	34,60	35,20	34,90
31/01/2025	1.202.587	-0,25%	35,15	35,06	35,515	35,27
30/01/2025	898.545	0,86%	35,07	34,93	35,58	35,36
29/01/2025	1.215.758	-0,11%	34,95	34,935	35,24	35,06
28/01/2025	835.618	-1,13%	35,51	34,83	35,58	35,10
27/01/2025	1.241.818	3,59%	34,85	34,85	35,50	35,50
24/01/2025	567.992	0,65%	34,01	33,95	34,31	34,27
23/01/2025	922.811	1,85%	33,83	33,79	34,16	34,05
22/01/2025	586.195	-1,04%	33,61	33,41	33,72	33,43
21/01/2025	624.710	1,05%	33,57	33,54	33,78	33,78
20/01/2025	1.116.551	0,00%	33,55	33,26	33,60	33,43
17/01/2025	1.116.551	-0,03%	33,55	33,26	33,60	33,43
16/01/2025	1.031.822	1,95%	32,82	32,73	33,51	33,44
15/01/2025	878.664	2,24%	32,77	32,52	32,92	32,80
14/01/2025	1.217.484	-1,90%	32,24	31,715	32,275	32,08
13/01/2025	718.098	-1,18%	32,72	32,555	32,86	32,70
10/01/2025	783.502	-1,96%	33,30	33,005	33,38	33,09
09/01/2025	1.459.292	0,03%	33,71	33,395	33,92	33,75
08/01/2025	529.760	-1,00%	33,71	33,40	33,915	33,75
07/01/2025	538.444	0,38%	33,97	33,97	34,45	34,09
06/01/2025	531.315	1,46%	33,55	33,43	34,115	33,96
03/01/2025	557.175	-1,41%	33,98	33,415	33,98	33,47
02/01/2025	394.649	0,38%	33,95	33,84	34,185	33,95
31/12/2024	371.253	0,51%	33,83	33,63	34,01	33,82
30/12/2024	796.602	-1,26%	34,00	33,56	34,04	33,65
27/12/2024	653.836	-0,12%	33,97	33,875	34,17	34,08
26/12/2024	429.609	0,26%	33,90	33,90	34,145	34,12
24/12/2024	258.516	-0,09%	33,86	33,85	34,20	34,03
23/12/2024	451.435	1,37%	33,88	33,64	34,11	34,06
20/12/2024	1.173.552	0,51%	33,15	33,04	33,87	33,60
19/12/2024	444.288	-0,77%	33,59	33,39	33,70	33,43
18/12/2024	485.461	-1,58%	34,11	33,69	34,34	33,69
17/12/2024	844.253	1,94%	34,12	34,08	34,55	34,23
16/12/2024	724.155	-1,09%	33,68	33,58	33,97	33,58
13/12/2024	644.834	-0,64%	34,03	33,76	34,08	33,95
12/12/2024	728.621	-0,81%	34,30	34,085	34,43	34,17
11/12/2024	681.634	-2,16%	34,80	34,42	34,975	34,45
10/12/2024	1.064.539	-2,17%	35,89	35,18	35,89	35,21
09/12/2024	1.389.394	4,11%	34,91	34,91	36,285	35,99
06/12/2024	641.345	0,12%	34,62	34,435	34,78	34,57
05/12/2024	816.852	0,38%	34,42	34,22	34,55	34,53
04/12/2024	863.710	-1,43%	34,71	34,40	34,74	34,40
03/12/2024	1.010.515	1,72%	34,70	34,58	35,08	34,90
02/12/2024	749.701	0,53%	34,23	33,97	34,325	34,31
29/11/2024	419.862	-0,58%	34,05	33,89	34,19	34,13
28/11/2024	1.616.371	-0,23%	34,23	34,17	34,465	34,33
27/11/2024	731.938	0,91%	34,19	34,19	34,47	34,33
26/11/2024	947.914	-0,38%	34,19	33,86	34,29	34,02
25/11/2024	856.176	0,56%	34,05	34,04	34,25	34,15
22/11/2024	778.407	0,77%	33,85	33,77	34,145	33,96
21/11/2024	1.205.111	1,05%	33,40	33,175	33,70	33,70
20/11/2024	1.556.859	-0,33%	33,44	33,195	33,53	33,35
19/11/2024	1.451.358	-0,68%	33,31	33,235	33,60	33,46
18/11/2024	1.366.354	1,02%	33,29	33,25	33,79	33,69
15/11/2024	2.078.047	-3,02%	33,21	32,825	33,50	33,35
14/11/2024	1.912.367	-2,05%	35,43	34,36	35,455	34,39
13/11/2024	1.523.676	-1,15%	35,23	34,82	35,28	35,11
12/11/2024	1.516.664	-2,28%	35,53	35,26	35,63	35,52
11/11/2024	967.212	0,17%	36,61	36,315	36,74	36,35
08/11/2024	1.721.994	-1,01%	36,16	36,11	36,42	36,29
07/11/2024	1.322.441	2,12%	36,26	36,14	36,73	36,66
06/11/2024	1.911.106	-3,03%	36,00	35,63	36,13	35,90
05/11/2024	1.207.567	0,14%	36,67	36,49	37,045	37,02
04/11/2024	803.157	0,24%	37,03	36,945	37,255	36,97
01/11/2024	1.173.492	0,33%	37,57	36,85	37,59	36,88
31/10/2024	2.631.480	-0,68%	36,29	36,08	37,01	36,76
30/10/2024	2.467.279	-3,04%	36,62	36,28	37,23	37,01
29/10/2024	1.593.996	0,77%	37,94	37,89	38,255	38,17
28/10/2024	983.107	0,96%	37,67	37,67	38,08	37,88
25/10/2024	809.188	-0,58%	37,92	37,43	38,00	37,52
24/10/2024	1.272.845	-0,63%	38,08	37,665	38,19	37,74
23/10/2024	817.287	-0,05%	37,78	37,655	37,985	37,98