BiG | O banco que entende os seus valores.

Posco ADR (PKX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	48.602	1,88%	62,86	62,12	64,77	64,77
05/02/2026	86.114	1,06%	62,677	61,56	62,677	62,10
04/02/2026	82.981	-0,50%	62,1399	60,83	63,35	61,45
03/02/2026	79.895	2,63%	61,70	60,82	62,72	61,76
02/02/2026	69.097	1,43%	58,797	58,797	60,82	60,17
30/01/2026	86.244	-3,90%	59,6681	58,865	60,84	59,32
29/01/2026	104.663	-4,61%	63,77	60,0101	63,77	61,73
28/01/2026	87.149	2,24%	66,07	64,13	66,07	64,71
27/01/2026	52.200	1,54%	63,00	62,03	63,50	63,29
26/01/2026	114.943	-1,69%	63,2126	62,33	63,62	62,33
23/01/2026	89.872	2,24%	62,37	62,02	63,71	63,41
22/01/2026	94.128	3,01%	61,00	61,00	62,31	62,02
21/01/2026	104.401	0,23%	60,48	59,56	60,83	60,21
20/01/2026	120.142	8,86%	59,2648	58,5799	60,29	60,07
16/01/2026	486.326	-6,47%	59,03	55,145	59,03	55,21
15/01/2026	174.266	-0,69%	60,32	58,88	60,48	59,03
14/01/2026	99.131	-1,28%	59,10	58,90	59,70	59,44
13/01/2026	191.945	11,91%	59,66	59,14	60,65	60,21
12/01/2026	104.710	1,38%	52,94	52,94	54,20	53,80
09/01/2026	65.325	3,23%	52,86	52,00	53,145	53,07
08/01/2026	81.039	-2,85%	51,826	51,1805	52,1986	51,41
07/01/2026	68.572	-1,71%	53,10	52,605	53,7453	52,92
06/01/2026	153.874	1,66%	52,575	52,575	54,0722	53,84
05/01/2026	89.707	-0,92%	53,1812	52,425	53,2981	52,96
02/01/2026	139.831	0,45%	52,3815	52,20	53,45	53,45
31/12/2025	37.825	-0,41%	53,8732	53,01	53,8732	53,21
30/12/2025	53.086	-1,69%	53,70	53,20	53,9102	53,20
29/12/2025	65.877	0,54%	54,76	54,09	54,78	54,35
26/12/2025	85.082	-1,10%	53,50	53,31	54,31	54,06
24/12/2025	59.586	5,01%	53,63	53,54	54,95	54,66
23/12/2025	47.085	0,37%	51,09	51,09	52,27	52,05
22/12/2025	41.161	1,67%	51,3517	51,3517	51,95	51,86
19/12/2025	90.397	-1,70%	51,95	51,01	51,95	51,01
18/12/2025	92.751	-1,76%	52,08	51,79	52,87	51,95
17/12/2025	66.282	0,23%	52,9062	52,83	53,65	52,88
16/12/2025	66.947	-3,37%	53,00	52,50	53,56	52,76
15/12/2025	50.496	1,50%	53,85	53,85	54,80	54,60
12/12/2025	75.425	0,98%	54,0843	53,40	54,68	53,85
11/12/2025	55.237	-2,09%	53,04	52,89	53,681	53,33
10/12/2025	82.794	0,93%	53,95	53,54	54,67	54,45
09/12/2025	40.378	-0,07%	53,80	53,231	54,22	53,95
08/12/2025	57.755	1,89%	54,1463	53,00	54,4283	53,99
05/12/2025	116.634	1,40%	53,3732	52,71	53,97	52,99
04/12/2025	47.645	-1,79%	52,37	52,00	52,78	52,26
03/12/2025	56.309	0,04%	52,40	52,40	53,4668	53,21
02/12/2025	54.623	0,11%	53,15	52,69	53,60	53,19
01/12/2025	79.125	-0,04%	53,08	52,00	53,6386	53,13
28/11/2025	71.179	-5,39%	53,1192	52,00	53,56	53,08
26/11/2025	91.924	5,21%	53,83	53,83	55,00	54,96
25/11/2025	73.799	-0,12%	51,6476	51,37	52,35	52,24
24/11/2025	65.153	-2,08%	52,349	51,51	52,40	52,30
21/11/2025	55.242	-0,82%	53,00	52,20	53,685	53,45
20/11/2025	220.949	0,22%	54,7352	53,78	55,97	53,90
19/11/2025	70.693	-0,80%	54,19	53,51	54,434	53,78
18/11/2025	79.040	1,34%	52,7906	52,7906	54,55	54,24
17/11/2025	37.628	-1,25%	53,6191	53,43	54,41	53,59
14/11/2025	54.318	-0,20%	53,00	53,00	54,6888	54,26
13/11/2025	65.769	-1,10%	56,00	54,1501	56,00	54,40
12/11/2025	47.040	4,65%	54,59	54,3612	55,2611	55,11
11/11/2025	91.318	-0,77%	52,50	51,76	53,03	52,66
10/11/2025	70.882	2,49%	52,65	52,07	53,15	53,07
07/11/2025	100.761	-2,27%	51,01	51,00	52,12	51,78
06/11/2025	61.051	-1,46%	53,88	52,62	53,88	52,88
05/11/2025	70.337	-0,06%	52,98	52,3506	53,85	53,75
04/11/2025	62.272	-1,62%	53,1589	53,1589	54,67	53,77
03/11/2025	57.854	0,31%	54,62	54,4325	55,35	54,79
31/10/2025	55.061	-1,10%	54,72	54,06	55,01	54,62
30/10/2025	83.630	-3,74%	56,0204	54,8812	56,0204	55,24
29/10/2025	57.462	2,31%	56,70	56,70	58,00	57,47
28/10/2025	59.447	-0,09%	56,1604	55,86	56,51	56,17
27/10/2025	59.472	0,41%	55,85	54,70	56,35	56,22
24/10/2025	90.657	4,17%	55,82	55,38	56,4288	55,99
23/10/2025	64.358	1,24%	53,13	53,13	53,84	53,75
22/10/2025	69.299	3,33%	53,76	52,63	53,90	53,09
21/10/2025	46.244	-2,36%	52,19	51,1628	52,19	51,38
20/10/2025	52.703	0,42%	52,40	52,1212	53,2588	52,62
17/10/2025	70.959	2,87%	51,01	51,01	52,46	52,40
16/10/2025	68.414	3,08%	50,74	50,30	51,22	50,94
15/10/2025	64.616	0,02%	49,43	48,9812	49,69	49,42
14/10/2025	80.114	3,11%	47,97	47,47	49,48	49,43
13/10/2025	82.976	6,31%	47,50	47,4658	48,18	47,97
10/10/2025	109.087	-6,76%	46,54	44,98	46,74	45,13
09/10/2025	58.368	-0,74%	48,70	48,035	49,095	48,33
08/10/2025	50.820	1,61%	47,46	47,46	48,915	48,69
07/10/2025	39.402	-1,36%	48,61	47,89	49,30	47,92
06/10/2025	63.622	-0,68%	49,025	47,00	49,22	48,58
03/10/2025	35.674	0,74%	48,75	48,56	49,49	48,91
02/10/2025	57.928	-2,51%	49,00	48,40	49,53	48,55
01/10/2025	65.278	1,20%	49,09	48,93	49,8686	49,80
30/09/2025	33.494	-0,30%	49,25	48,77	49,25	49,21
29/09/2025	39.871	1,21%	49,59	49,30	49,86	49,35
26/09/2025	47.100	-1,77%	49,10	48,73	49,5988	48,73
25/09/2025	58.711	1,89%	49,50	49,45	50,10	49,70
24/09/2025	154.142	-1,27%	49,4738	48,02	49,4738	48,84
23/09/2025	45.297	-1,67%	50,34	49,4401	50,8188	49,50
22/09/2025	45.607	0,27%	50,40	50,025	50,7066	50,34
19/09/2025	49.207	-1,45%	51,00	50,22	51,3888	50,22
18/09/2025	50.716	-0,76%	52,31	51,03	52,31	51,03
17/09/2025	69.202	0,55%	50,95	50,95	52,6624	51,45
16/09/2025	67.896	-1,92%	51,08	50,96	51,87	51,15