GlaxoSmithKline PLC ADR (GSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	2.044.494	-0,72%	35,87	35,68	36,095	35,71
09/12/2022	2.076.196	-1,72%	36,40	35,935	36,50	35,97
08/12/2022	4.261.700	-0,76%	36,35	36,31	36,995	36,60
07/12/2022	8.252.876	-2,61%	37,58	36,78	37,64	36,93
06/12/2022	66.440.722	7,77%	34,76	34,245	39,74	37,89
05/12/2022	10.751.087	-0,51%	35,05	35,03	35,485	35,16
02/12/2022	11.479.836	0,91%	34,77	34,93	35,47	35,35
01/12/2022	9.132.672	1,27%	34,77	34,7605	35,225	35,03
30/11/2022	7.951.430	0,67%	34,40	33,89	34,575	34,59
29/11/2022	8.036.146	1,78%	34,33	34,1914	34,62	34,36
28/11/2022	7.917.097	-0,65%	33,77	33,705	34,049	33,77
25/11/2022	3.945.206	-0,03%	33,82	33,77	34,07	33,68
24/11/2022	7.601.141	-0,47%	33,62	33,46	33,8692	33,69
23/11/2022	7.601.141	-0,47%	33,62	33,46	33,8692	33,69
22/11/2022	6.872.785	1,23%	33,62	33,53	33,86	33,85
21/11/2022	7.616.127	1,67%	32,76	33,17	33,57	33,44
18/11/2022	8.450.542	0,92%	32,76	32,695	33,0299	32,89
17/11/2022	7.275.632	-0,01%	33,165	32,15	32,63	32,59
16/11/2022	10.931.274	1,92%	33,165	32,765	33,25	32,91
15/11/2022	10.789.332	-0,74%	32,11	32,065	32,705	32,30
14/11/2022	3.510.154	3,04%	32,11	32,4324	32,938	32,54
11/11/2022	8.315.092	-5,65%	32,11	31,22	32,0652	31,58
10/11/2022	2.330.027	3,24%	32,11	32,94	33,50	33,47
09/11/2022	2.952.431	0,70%	32,11	32,20	32,65	32,445
08/11/2022	3.595.999	0,88%	32,11	32,00	32,495	32,22
07/11/2022	4.524.978	-3,20%	32,67	31,67	32,195	31,9342
04/11/2022	2.810.211	0,44%	32,67	32,705	33,24	32,985
03/11/2022	2.820.420	-0,85%	32,67	32,52	33,05	32,84
02/11/2022	3.914.062	-1,02%	34,08	33,085	34,06	33,12
01/11/2022	4.410.349	0,87%	32,62	33,335	34,01	33,46
31/10/2022	5.522.353	-0,30%	32,62	32,9084	33,47	33,17
28/10/2022	4.149.704	1,73%	32,62	32,92	33,44	33,285
27/10/2022	3.094.863	0,09%	32,62	32,535	32,805	32,72
26/10/2022	3.757.855	1,40%	31,93	32,425	32,89	32,69
25/10/2022	1.911.186	1,51%	31,93	31,93	32,31	32,24
24/10/2022	2.306.632	-0,35%	31,63	31,5824	32,0075	31,76
21/10/2022	2.523.006	2,64%	31,33	31,10	32,025	31,88
20/10/2022	2.212.202	-0,83%	31,33	30,93	31,38	31,05
19/10/2022	3.518.310	0,19%	31,33	31,105	31,705	31,31
18/10/2022	2.095.579	-0,14%	31,33	31,065	31,35	31,255
17/10/2022	2.591.456	1,92%	31,33	31,21	31,58	31,30
14/10/2022	2.327.875	0,52%	30,48	30,61	31,035	30,81
13/10/2022	3.304.880	0,92%	30,48	29,76	30,86	30,65
12/10/2022	3.216.273	-0,76%	30,48	30,32	30,635	30,20
11/10/2022	3.246.400	0,80%	30,48	30,335	31,07	30,43
10/10/2022	2.700.698	0,27%	30,16	30,015	30,29	30,19
07/10/2022	2.920.929	0,63%	30,17	30,0437	30,4184	30,19
06/10/2022	3.293.365	-1,35%	30,2966	29,84	31,0701	30,00
05/10/2022	3.213.910	-0,98%	30,23	30,171	30,59	30,41
04/10/2022	4.516.426	1,52%	30,78	30,57	31,0145	30,71
03/10/2022	3.663.832	2,79%	29,97	29,76	30,42	30,25
30/09/2022	3.092.615	0,24%	29,47	29,38	29,695	29,43
29/09/2022	3.784.298	-0,36%	29,02	28,99	29,575	29,355
28/09/2022	4.077.934	2,79%	29,02	28,775	29,60	29,46
27/09/2022	3.344.687	-0,56%	29,20	28,60	29,375	28,66
26/09/2022	5.540.451	-1,84%	29,45	28,465	29,27	28,82
23/09/2022	4.591.787	-2,17%	29,45	29,09	29,625	29,36
22/09/2022	3.789.691	0,81%	30,355	29,54	30,16	30,01
21/09/2022	3.147.973	-2,36%	30,355	29,7275	30,36	29,77
20/09/2022	2.838.930	-0,94%	30,56	30,268	30,62	30,49
19/09/2022	2.626.822	-0,16%	30,635	30,536	30,855	30,78
16/09/2022	4.679.014	-0,61%	30,76	30,49	30,965	30,83
15/09/2022	3.664.325	-0,58%	31,11	30,95	31,39	31,02
14/09/2022	2.416.195	-1,36%	31,45	31,05	31,57	31,20
13/09/2022	2.531.263	-2,53%	32,35	31,61	32,10	31,63
12/09/2022	3.729.610	1,76%	32,35	32,32	33,19	32,45
09/09/2022	1.844.755	1,17%	31,97	31,73	31,9689	31,88
08/09/2022	3.481.775	0,35%	30,90	30,83	31,54	31,60
07/09/2022	2.497.399	-0,19%	31,18	31,155	31,588	31,41
06/09/2022	2.683.452	-1,19%	31,82	31,37	31,76	31,47
05/09/2022	3.848.261	0,51%	31,82	31,47	32,01	31,85
02/09/2022	3.848.261	0,51%	31,82	31,47	32,01	31,85
01/09/2022	6.079.728	-2,43%	31,82	31,61	31,99	31,69
31/08/2022	2.158.093	-1,46%	32,77	32,46	32,88	32,48
30/08/2022	1.897.272	-0,45%	33,25	32,915	33,29	32,96
29/08/2022	1.937.699	-0,24%	33,18	32,98	33,23	33,11
26/08/2022	4.288.557	-1,60%	33,76	33,10	34,06	33,19
25/08/2022	3.618.185	0,60%	33,51	33,255	33,74	33,73
24/08/2022	2.703.317	-0,62%	33,27	33,1701	33,6275	33,52
23/08/2022	3.129.924	-0,94%	34,56	33,53	33,85	33,73
22/08/2022	2.993.000	-0,03%	34,56	33,945	34,25	34,05
19/08/2022	2.227.010	-0,56%	34,56	34,04	34,49	34,06
18/08/2022	3.361.970	-0,17%	34,56	33,895	34,60	34,25
17/08/2022	5.634.730	-1,59%	35,00	34,25	34,93	34,70
16/08/2022	6.012.050	0,94%	35,00	34,86	35,537	35,28
15/08/2022	8.353.311	-3,00%	35,98	34,42	35,23	34,95
12/08/2022	6.123.020	0,84%	35,98	35,26	36,15	36,03