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 > >>
15/09/2025	79.034	2,65%	50,74	50,74	52,12	52,12
12/09/2025	82.506	-0,86%	51,16	50,58	51,2815	50,74
11/09/2025	93.657	-0,14%	51,12	50,91	51,47	51,16
10/09/2025	72.182	0,35%	51,86	50,91	51,86	51,19
09/09/2025	81.050	0,04%	51,31	50,94	51,86	50,95
08/09/2025	99.722	-0,78%	50,75	50,66	51,27	50,93
05/09/2025	156.115	-0,87%	50,49	50,225	51,34	51,34
04/09/2025	87.918	1,51%	50,98	50,97	51,75	51,75
03/09/2025	67.474	0,91%	51,1815	50,60	51,3888	50,98
02/09/2025	94.773	-2,09%	50,30	50,0685	50,63	50,52
29/08/2025	71.769	-2,24%	52,00	51,14	52,01	51,59
28/08/2025	90.873	-1,48%	52,74	52,26	52,81	52,81
27/08/2025	48.596	-1,76%	53,24	52,97	53,52	53,52
26/08/2025	38.055	-1,54%	54,25	54,0001	54,52	54,48
25/08/2025	43.531	-0,92%	55,20	54,88	55,6599	55,29
22/08/2025	62.444	2,45%	53,30	53,11	56,00	55,76
21/08/2025	43.470	1,59%	54,01	53,7141	54,58	54,37
20/08/2025	52.465	-0,39%	53,80	53,30	53,80	53,52
19/08/2025	40.226	-0,70%	54,15	53,6239	54,5803	53,72
18/08/2025	50.940	-1,92%	54,39	54,15	54,8688	54,15
15/08/2025	29.731	0,56%	54,95	54,9077	56,00	55,26
14/08/2025	34.554	-2,55%	55,52	54,5995	55,5399	54,95
13/08/2025	41.487	1,23%	55,91	55,91	56,60	56,39
12/08/2025	36.759	1,77%	54,7126	54,71	55,99	55,91
11/08/2025	46.201	2,40%	54,86	54,80	55,34	54,94
08/08/2025	55.080	-0,67%	53,60	53,34	54,00	53,67
07/08/2025	63.752	0,33%	54,93	53,53	54,93	54,03
06/08/2025	25.705	0,02%	53,93	53,70	54,1688	53,85
05/08/2025	57.202	2,73%	53,26	53,26	54,1988	53,84
04/08/2025	44.749	0,79%	51,8724	51,8724	52,7788	52,36
01/08/2025	85.474	-4,94%	51,90	51,22	52,16	51,94
31/07/2025	34.676	-1,27%	55,80	54,03	55,80	54,64
30/07/2025	68.089	-2,67%	56,99	55,08	56,99	55,26
29/07/2025	47.538	-1,37%	58,16	56,47	58,68	56,73
28/07/2025	41.549	-4,25%	58,4883	57,40	58,68	57,52
25/07/2025	85.834	0,00%	60,75	59,1801	60,82	60,07
24/07/2025	61.604	-1,77%	60,70	59,93	61,24	60,07
23/07/2025	69.978	3,56%	58,53	58,0664	61,24	61,15
22/07/2025	67.225	-0,02%	58,57	57,93	59,84	59,05
21/07/2025	101.505	6,20%	58,46	58,4013	59,8477	59,06
18/07/2025	53.365	-0,27%	54,96	54,53	56,2997	55,61
17/07/2025	73.318	0,91%	55,31	54,39	55,86	55,76
16/07/2025	79.419	-3,32%	58,04	54,34	57,825	55,26
15/07/2025	90.325	-1,35%	58,06	57,01	58,25	57,16
14/07/2025	40.267	-0,45%	58,66	57,5712	58,66	57,94
11/07/2025	68.356	1,71%	57,31	56,92	58,43	58,20
10/07/2025	108.636	1,07%	56,57	56,24	57,83	57,45
09/07/2025	51.996	0,23%	56,66	55,66	57,08	56,84
08/07/2025	101.884	1,23%	56,00	55,705	57,08	56,71
07/07/2025	147.058	-1,72%	56,70	55,625	57,02	56,02
04/07/2025	177.061	4,78%	57,225	56,10	57,655	57,00
03/07/2025	177.060	3,14%	53,04	52,71	57,98	56,89
02/07/2025	95.263	4,59%	50,82	50,82	54,40	54,40
01/07/2025	176.154	7,05%	48,29	48,02	52,44	51,91
30/06/2025	41.461	1,70%	48,5036	47,8988	49,00	48,49
27/06/2025	74.722	-4,18%	49,83	47,47	50,22	47,68
26/06/2025	72.834	-0,08%	49,375	49,00	50,22	49,81
25/06/2025	104.726	1,34%	48,04	47,98	50,16	49,85
24/06/2025	99.763	5,37%	45,80	45,565	49,37	49,19
23/06/2025	112.147	-1,58%	46,00	45,565	46,77	46,66
20/06/2025	114.835	0,29%	48,00	47,23	48,3688	47,41
19/06/2025	68.256	1,37%	47,29	47,11	47,53	47,24
18/06/2025	67.072	1,37%	47,40	46,54	47,53	47,22
17/06/2025	77.062	-2,37%	48,17	46,54	48,32	46,60
16/06/2025	70.886	-1,55%	47,67	47,67	48,4625	47,73
13/06/2025	40.791	-1,20%	48,92	48,12	49,21	48,48
12/06/2025	48.988	0,39%	48,95	48,4812	49,21	49,07
11/06/2025	61.707	-0,10%	48,38	48,2706	49,21	48,91
10/06/2025	80.694	1,49%	47,71	47,50	48,96	48,96
09/06/2025	77.660	1,11%	47,00	47,00	48,4593	48,24
06/06/2025	49.678	0,06%	47,055	46,6208	48,50	47,71
05/06/2025	76.566	5,05%	45,25	45,11	48,20	47,68
04/06/2025	40.600	4,93%	44,37	44,01	47,07	45,39
03/06/2025	57.894	1,24%	44,77	44,01	45,08	44,86
02/06/2025	95.099	-3,04%	45,00	44,07	45,0937	44,31
30/05/2025	96.772	-1,64%	46,145	45,0015	46,52	45,70
29/05/2025	91.065	1,80%	45,00	45,00	46,52	46,42
28/05/2025	136.079	3,61%	43,13	43,13	45,91	45,60
27/05/2025	103.149	2,95%	43,33	43,10	44,02	44,01
23/05/2025	75.889	0,00%	42,75	42,35	44,00	42,75
22/05/2025	74.932	-1,27%	43,74	42,54	43,86	42,75
21/05/2025	62.149	-0,51%	43,75	43,20	43,91	43,30
20/05/2025	78.450	-2,91%	44,03	43,38	44,735	43,52
19/05/2025	65.241	0,93%	44,00	43,87	44,7588	44,75
16/05/2025	68.552	-1,07%	44,50	44,075	45,96	44,34
15/05/2025	49.572	0,43%	45,51	44,27	45,61	44,82
14/05/2025	323.580	-3,13%	46,14	44,50	46,25	44,63
13/05/2025	94.825	-2,08%	47,155	45,38	47,30	46,07
12/05/2025	71.746	1,31%	47,30	46,76	47,8588	47,02
09/05/2025	53.434	-0,13%	46,58	45,94	46,795	46,37
08/05/2025	93.077	-0,28%	46,595	46,24	47,44	46,43
07/05/2025	162.636	0,31%	46,39	46,15	47,33	46,52
06/05/2025	84.214	-0,13%	46,325	46,15	46,79	46,40
05/05/2025	63.335	0,63%	46,53	45,8312	46,7388	46,46
02/05/2025	152.137	2,03%	45,80	45,16	46,60	46,17
01/05/2025	81.355	-0,68%	45,22	44,72	46,36	45,27
30/04/2025	47.011	-1,43%	46,00	44,72	46,5632	45,53
29/04/2025	71.926	0,20%	46,05	45,73	46,3775	46,16
28/04/2025	186.741	0,72%	45,74	45,73	46,3775	46,07
25/04/2025	71.554	-0,35%	45,41	44,4469	46,10	45,74