GlaxoSmithKline PLC ADR (GSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
03-05-2023	2.529.337	1,35%	36,80	36,725	37,22	36,84
02-05-2023	1.319.611	0,41%	36,21	36,15	36,54	36,35
01-05-2023	992.944	0,47%	36,03	35,945	36,38	36,20
28-04-2023	1.165.157	0,06%	36,05	35,855	36,265	36,03
27-04-2023	1.369.683	0,22%	36,05	35,70	36,125	36,01
26-04-2023	1.769.298	-2,29%	36,91	35,725	37,01	36,065
25-04-2023	1.706.213	0,71%	37,26	36,695	37,31	36,91
24-04-2023	1.210.256	-0,16%	36,75	36,545	37,21	36,65
21-04-2023	1.076.893	0,69%	36,59	36,455	36,72	36,71
20-04-2023	1.437.817	-1,27%	36,83	36,44	36,83	36,46
19-04-2023	1.291.159	0,41%	37,02	36,785	37,0492	36,93
18-04-2023	1.096.499	-1,63%	37,15	36,7301	37,235	36,78
17-04-2023	1.375.344	-1,01%	37,675	37,34	37,6832	37,39
14-04-2023	1.198.022	-1,44%	38,06	37,67	38,115	37,77
13-04-2023	1.395.078	1,62%	38,05	37,98	38,32	38,32
12-04-2023	1.228.765	0,96%	37,80	37,635	37,92	37,71
11-04-2023	1.350.594	-1,37%	37,82	37,33	37,82	37,35
10-04-2023	1.147.556	-0,34%	38,14	37,6811	38,05	37,87
06-04-2023	2.149.183	1,47%	37,77	37,72	38,2087	38,00
05-04-2023	2.574.821	2,46%	36,99	36,96	37,48	37,45
04-04-2023	1.750.050	1,67%	36,15	36,12	36,58	36,55
03-04-2023	1.366.639	0,89%	35,60	35,585	35,96	35,895
31-03-2023	1.306.436	0,88%	35,46	35,39	35,73	35,58
30-03-2023	1.040.101	0,60%	35,06	35,07	35,289	35,27
29-03-2023	1.211.795	-0,11%	35,05	34,91	35,185	35,06
28-03-2023	1.502.715	0,17%	35,12	34,955	35,19	35,10
27-03-2023	1.390.628	1,92%	34,73	34,68	35,135	35,04
24-03-2023	2.698.680	-2,39%	34,35	33,76	34,565	34,38
23-03-2023	1.337.037	0,92%	35,50	35,03	35,53	35,22
22-03-2023	1.054.138	-0,33%	35,08	34,90	35,32	34,935
21-03-2023	1.004.670	0,34%	34,96	34,80	35,08	35,05
20-03-2023	1.439.606	1,53%	34,51	34,38	34,94	34,59
17-03-2023	1.087.451	0,74%	33,99	33,88	34,195	34,07
16-03-2023	837.854	0,72%	33,29	33,2391	33,825	33,82
15-03-2023	1.988.754	-0,42%	33,43	33,205	33,75	33,58
14-03-2023	1.565.573	0,60%	33,49	33,47	33,74	33,72
13-03-2023	1.649.795	0,06%	33,58	33,33	33,8058	33,52
10-03-2023	1.164.513	0,00%	33,55	33,45	33,87	33,50
09-03-2023	1.108.609	-0,27%	33,87	33,37	33,91	33,50
08-03-2023	1.083.879	-1,15%	33,90	33,54	33,955	33,64
07-03-2023	1.450.279	-1,13%	34,59	33,99	34,62	34,06
06-03-2023	1.425.566	-0,61%	34,57	34,405	34,73	34,45
03-03-2023	1.460.623	0,23%	34,45	34,385	34,675	34,66
02-03-2023	1.169.495	0,93%	34,16	34,095	34,64	34,58
01-03-2023	1.761.199	-0,03%	34,25	34,06	34,35	34,26
28-02-2023	1.686.040	-1,58%	34,59	34,28	34,675	34,27
27-02-2023	1.451.534	0,72%	34,92	34,755	35,08	34,82
24-02-2023	2.216.968	-1,96%	34,84	34,53	34,90	34,57
23-02-2023	1.432.243	-0,39%	35,21	35,02	35,42	35,26
22-02-2023	1.003.374	-0,72%	36,07	35,68	36,07	35,74
21-02-2023	1.328.386	0,08%	35,95	35,7101	36,08	35,91
20-02-2023	1.378.455	2,11%	35,34	35,25	35,8966	35,88
17-02-2023	1.378.455	2,11%	35,34	35,25	35,8966	35,88
16-02-2023	3.253.063	-1,21%	35,105	34,95	35,29	35,14
15-02-2023	6.769.599	-1,36%	35,25	34,85	35,605	35,57
14-02-2023	3.122.392	-0,47%	36,11	35,77	36,13	36,06
13-02-2023	1.371.167	1,09%	36,05	36,02	36,24	36,23
10-02-2023	1.568.687	-1,62%	36,03	35,595	36,055	35,84
09-02-2023	3.624.533	0,30%	36,74	36,305	36,8296	36,43
08-02-2023	1.695.220	0,42%	36,55	36,24	36,59	36,32
07-02-2023	2.032.540	2,24%	35,98	35,76	36,17	36,13
06-02-2023	2.618.400	1,46%	35,40	35,205	35,50	35,34
03-02-2023	1.898.222	-0,63%	35,35	34,755	35,69	34,91
02-02-2023	2.918.004	-0,96%	35,42	34,8696	35,61	35,15
01-02-2023	3.075.666	0,65%	35,29	34,9771	35,7899	35,49
31-01-2023	2.556.414	0,40%	35,42	35,025	35,53	35,26
30-01-2023	2.407.864	-0,51%	35,565	35,095	35,625	35,12
27-01-2023	1.882.280	-0,11%	35,32	35,1203	35,4452	35,30
26-01-2023	2.610.724	0,48%	35,32	34,94	35,41	35,34
25-01-2023	1.842.669	1,35%	34,95	34,92	35,26	35,17
24-01-2023	2.981.320	-1,70%	34,89	34,515	35,2276	34,76
23-01-2023	1.880.777	-0,06%	35,35	35,275	35,535	35,36
20-01-2023	2.489.811	-0,48%	35,26	35,09	35,385	35,44
19-01-2023	1.909.167	1,19%	35,27	35,235	35,7297	35,61
18-01-2023	2.999.319	-1,04%	35,56	35,1306	35,61	35,19
17-01-2023	2.238.685	0,51%	35,48	35,38	35,705	35,56
16-01-2023	2.324.749	0,57%	35,20	35,17	35,465	35,35
13-01-2023	2.324.749	0,57%	35,20	35,17	35,465	35,35
12-01-2023	1.505.326	1,38%	34,74	34,48	35,28	35,15
11-01-2023	1.485.209	-0,20%	34,60	34,415	34,735	34,67
10-01-2023	1.570.120	0,61%	34,73	34,55	34,86	34,74
09-01-2023	2.474.462	-1,12%	34,95	34,51	35,19	34,53
06-01-2023	1.343.111	0,96%	34,34	34,23	34,965	34,81
05-01-2023	2.725.665	-1,57%	34,55	34,34	34,98	34,48
04-01-2023	1.312.220	-0,74%	35,57	34,9426	35,57	35,03
03-01-2023	1.615.953	0,43%	34,95	34,90	35,405	35,29
02-01-2023	1.355.010	-0,26%	35,10	34,86	35,31	35,04
30-12-2022	1.355.010	-0,26%	35,10	34,86	35,31	35,04
29-12-2022	1.287.764	1,18%	34,96	34,93	35,24	35,19
28-12-2022	1.836.513	-0,83%	35,22	34,76	35,33	34,78
27-12-2022	1.248.956	-0,43%	35,23	35,025	35,255	35,07
23-12-2022	476.909	-0,43%	35,27	35,115	35,36	35,16
22-12-2022	1.758.848	0,03%	35,16	35,06	35,37	35,31
21-12-2022	2.778.686	0,89%	35,21	35,145	35,83	35,30
20-12-2022	1.840.647	0,34%	34,83	34,82	35,14	34,99
19-12-2022	1.634.259	-0,77%	35,03	34,73	35,14	34,68
16-12-2022	2.539.309	-1,91%	35,22	34,87	35,285	34,95
15-12-2022	1.779.335	-0,81%	36,08	35,595	36,15	35,63
14-12-2022	4.038.051	0,03%	36,08	35,74	36,2882	36,16
13-12-2022	3.675.484	1,23%	36,51	35,93	36,77	36,15