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
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
22/10/2024	903.925	-0,42%	37,74	37,72	38,04	38,00
21/10/2024	623.451	-1,01%	38,50	38,09	38,51	38,16
18/10/2024	801.430	-1,05%	38,83	38,38	38,84	38,55
17/10/2024	718.096	-0,64%	39,24	38,925	39,24	38,96
16/10/2024	694.813	0,64%	38,90	38,90	39,28	39,21
15/10/2024	1.000.060	-0,43%	38,91	38,82	39,39	38,96
14/10/2024	794.013	0,77%	39,15	38,835	39,23	39,13
11/10/2024	1.129.126	-0,97%	39,05	38,635	39,15	38,83
10/10/2024	1.259.915	-2,56%	40,28	39,06	40,37	39,21
09/10/2024	3.534.780	5,84%	37,88	37,81	41,80	40,24
08/10/2024	1.121.777	-1,58%	38,34	37,945	38,37	38,02
07/10/2024	971.541	-0,49%	39,05	38,61	39,11	38,63
04/10/2024	1.621.191	1,17%	38,09	38,01	38,83	38,82
03/10/2024	1.125.186	-2,74%	38,65	38,16	38,65	38,37
02/10/2024	1.142.373	-2,11%	40,10	39,37	40,11	39,45
01/10/2024	787.462	-1,42%	40,50	40,28	40,56	40,30
30/09/2024	494.894	0,42%	40,81	40,66	40,92	40,88
27/09/2024	881.407	-0,46%	41,09	40,66	41,415	40,71
26/09/2024	687.205	0,84%	40,57	40,50	40,90	40,90
25/09/2024	620.988	-1,02%	41,11	40,55	41,15	40,56
24/09/2024	687.966	0,29%	40,76	40,70	41,06	40,98
23/09/2024	521.041	0,15%	40,96	40,805	41,02	40,86