BiG | O banco que entende os seus valores.

Posco ADR (PKX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	107.882	-0,91%	46,31	44,4469	46,87	45,90
23/04/2025	220.255	3,34%	44,285	44,36	46,9099	46,32
22/04/2025	170.112	2,33%	44,41	43,32	45,19	44,85
21/04/2025	127.044	-2,25%	44,80	43,32	44,80	43,83
17/04/2025	113.749	0,16%	44,67	44,30	45,50	44,84
16/04/2025	144.878	-1,19%	45,15	44,2817	45,70	44,77
15/04/2025	177.182	0,38%	44,95	45,16	45,70	45,30
14/04/2025	283.349	-1,10%	44,05	44,575	45,50	45,13
11/04/2025	368.259	4,63%	44,38	43,95	45,84	45,63
10/04/2025	202.795	-4,36%	41,51	43,13	44,61	43,61
09/04/2025	532.919	10,07%	41,51	41,51	45,98	45,60
08/04/2025	226.575	-5,69%	44,70	40,80	44,45	41,43
07/04/2025	565.413	-1,01%	43,72	42,7748	46,20	43,96
04/04/2025	316.128	-1,62%	46,125	43,68	46,505	44,41
03/04/2025	267.993	-3,42%	46,11	45,14	46,2918	45,14
02/04/2025	217.781	-1,45%	46,24	45,63	46,835	46,75
01/04/2025	236.271	-0,19%	47,53	47,15	47,745	47,44
31/03/2025	103.941	-2,44%	47,25	47,011	47,93	47,53
28/03/2025	302.577	-3,90%	49,74	48,30	49,812	48,72
27/03/2025	168.236	-1,07%	50,62	50,50	51,05	50,72
26/03/2025	318.454	-0,87%	51,58	50,845	52,02	51,28
25/03/2025	749.401	-0,60%	51,495	51,20	51,855	51,73
24/03/2025	818.836	-0,25%	53,05	51,71	52,27	52,04
21/03/2025	790.971	-6,13%	52,82	51,26	53,615	51,93
20/03/2025	241.667	3,78%	55,85	54,98	56,255	55,32
19/03/2025	106.785	1,58%	53,00	52,63	53,32	53,32
18/03/2025	60.698	-0,98%	52,47	51,735	52,52	52,51
17/03/2025	109.532	1,20%	52,89	52,31	53,26	52,96
14/03/2025	91.420	-1,29%	52,67	52,19	53,19	52,33
13/03/2025	113.654	-0,38%	52,67	52,44	53,14	53,03
12/03/2025	210.648	4,76%	53,41	52,7513	53,755	53,23
11/03/2025	250.533	-1,72%	51,125	50,07	51,125	50,81
10/03/2025	152.850	-3,13%	52,05	50,95	51,97	51,70
07/03/2025	213.548	5,47%	53,89	52,53	54,11	53,43
06/03/2025	188.517	2,86%	50,53	50,2505	51,49	50,66
05/03/2025	279.371	8,22%	45,10	47,355	49,31	49,25
04/03/2025	103.241	-0,50%	45,10	44,6137	46,1258	45,51
03/03/2025	93.009	-1,15%	46,66	45,34	46,98	45,74
27/02/2025	136.655	-1,40%	48,73	46,24	48,88	46,24
26/02/2025	127.370	2,34%	47,21	48,34	49,01	48,47
25/02/2025	149.313	-2,03%	47,21	46,61	47,6793	47,36
24/02/2025	128.368	2,01%	48,49	47,93	48,595	48,34
21/02/2025	209.733	1,55%	48,43	46,86	48,67	47,39
20/02/2025	123.285	4,68%	46,39	46,29	47,08	46,50
19/02/2025	92.148	2,16%	44,42	44,18	44,67	44,42
18/02/2025	50.856	1,78%	42,95	42,8355	43,48	43,48
17/02/2025	34.926	0,00%	42,95	42,49	43,04	42,72
14/02/2025	56.781	-0,44%	43,055	42,42	43,21	42,75
13/02/2025	133.600	7,84%	42,08	42,01	43,07	42,94
12/02/2025	117.944	-1,58%	40,00	39,40	40,365	39,82
11/02/2025	116.021	-2,06%	40,625	40,225	41,295	40,46
10/02/2025	106.811	2,18%	40,83	40,78	41,31	41,31
07/02/2025	124.764	-4,03%	42,015	40,3408	41,80	40,43
06/02/2025	84.899	0,50%	42,015	41,83	42,29	41,93
05/02/2025	113.428	0,00%	42,04	41,00	42,01	41,72
04/02/2025	109.796	0,48%	41,27	41,05	42,31	41,74
03/02/2025	279.694	-6,69%	45,30	40,83	43,103	41,54
31/01/2025	101.542	-3,76%	45,32	44,39	45,515	44,52
30/01/2025	101.079	1,87%	45,62	45,37	46,30	46,26
29/01/2025	49.304	1,32%	44,98	44,93	45,59	45,41
28/01/2025	44.376	-0,67%	44,85	44,53	44,9781	44,82
27/01/2025	52.213	-1,07%	44,60	44,47	45,12	45,12
24/01/2025	46.023	0,64%	45,685	45,51	45,97	45,61
23/01/2025	52.205	-0,33%	45,85	45,10	45,36	45,32
22/01/2025	91.424	0,20%	45,85	45,4525	45,9099	45,47
21/01/2025	56.336	0,76%	44,95	45,055	45,49	45,38
20/01/2025	43.452	0,00%	44,95	44,94	45,21	45,04
17/01/2025	63.048	0,18%	44,94	44,9143	45,26	45,03
16/01/2025	66.864	0,34%	44,99	44,60	45,08	44,96
15/01/2025	73.080	0,47%	45,33	44,64	45,14	44,81
14/01/2025	92.854	0,41%	43,65	44,29	44,83	44,60
13/01/2025	90.840	0,73%	43,65	43,655	44,425	44,42
10/01/2025	87.582	-1,83%	44,92	43,86	44,40	44,10
09/01/2025	101.060	-0,16%	44,79	44,51	44,94	44,92
08/01/2025	80.313	-0,16%	44,79	44,51	44,94	44,92
07/01/2025	106.019	0,31%	45,30	44,78	45,39	44,99
06/01/2025	79.716	1,38%	45,12	44,7725	45,36	44,85
03/01/2025	134.718	3,95%	44,12	43,82	44,365	44,24
02/01/2025	128.780	-1,85%	43,29	42,35	43,04	42,56
31/12/2024	0	0,14%	43,29	42,92	43,66	43,36
30/12/2024	141.664	-0,16%	43,15	42,75	43,40	43,34
27/12/2024	119.362	-0,76%	42,97	42,7379	43,485	43,37
26/12/2024	147.010	-3,89%	43,75	43,655	43,92	43,70
24/12/2024	0	0,29%	45,14	45,01	45,47	45,47
23/12/2024	85.524	0,44%	45,00	44,72	45,41	45,32
20/12/2024	299.702	0,18%	45,53	44,64	45,565	45,15
19/12/2024	79.501	0,85%	46,32	45,085	45,56	45,12
18/12/2024	0	-2,17%	46,00	44,74	46,56	44,74
17/12/2024	164.291	-2,10%	46,61	45,59	45,9933	45,73
16/12/2024	131.146	0,02%	47,08	46,53	46,94	46,71
13/12/2024	162.981	-1,60%	47,19	46,625	47,46	46,70
12/12/2024	242.128	-0,46%	47,39	47,39	47,93	47,46
11/12/2024	161.607	1,51%	47,45	47,33	47,75	47,68
10/12/2024	174.162	3,44%	46,96	46,64	47,285	46,97
09/12/2024	1.214.487	-2,66%	47,01	45,10	46,12	45,41
06/12/2024	110.532	-0,79%	46,835	46,455	46,83	46,63
05/12/2024	138.821	-2,31%	47,545	46,76	47,645	47,00
04/12/2024	219.122	0,69%	48,10	48,00	48,38	48,10
03/12/2024	489.656	-4,42%	47,34	46,04	48,05	47,77
02/12/2024	185.052	-3,24%	50,17	49,86	50,40	49,95