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 >
29/11/2024	67.634	-3,69%	51,05	50,69	51,66	51,62
28/11/2024	122.947	-1,52%	53,385	53,11	53,75	53,60
27/11/2024	94.539	-0,61%	53,17	53,11	54,34	53,11
26/11/2024	59.378	-0,74%	54,32	53,83	54,425	53,93
25/11/2024	92.026	0,20%	53,6889	53,6889	54,43	54,36
22/11/2024	66.213	-0,28%	53,488	53,488	54,71	54,25
21/11/2024	105.166	3,59%	52,70	52,255	54,71	54,40
20/11/2024	99.034	0,59%	51,84	51,77	52,97	52,56
19/11/2024	69.046	-0,04%	51,69	51,5087	52,36	52,25
18/11/2024	69.256	5,17%	51,47	51,44	52,29	52,27
15/11/2024	140.335	-5,14%	53,07	49,37	53,14	49,69
14/11/2024	167.100	1,59%	52,92	51,565	53,44	52,38
13/11/2024	120.471	-4,14%	52,40	51,58	54,092	51,58
12/11/2024	98.442	-2,94%	54,53	53,63	56,11	53,83
11/11/2024	78.441	-2,34%	56,50	55,33	56,50	55,46
08/11/2024	104.584	-4,75%	58,00	56,37	59,88	56,79
07/11/2024	86.532	3,02%	58,70	56,86	59,88	59,62
06/11/2024	92.356	-5,79%	61,49	56,86	61,56	57,88
05/11/2024	103.203	%	61,49	61,145	61,56	61,46
04/11/2024	115.991	%	60,10	61,926	62,707	62,06
01/11/2024	57.647	%	60,10	60,71	61,43	60,77
31/10/2024	188.200	%	60,10	59,78	60,3667	60,11
30/10/2024	61.063	%	61,34	60,88	61,90	60,82
29/10/2024	106.890	%	62,18	61,95	62,42	62,31
28/10/2024	173.676	%	62,57	62,275	62,73	62,67
25/10/2024	79.613	%	60,42	60,04	60,59	60,03
24/10/2024	76.244	%	61,49	60,70	61,52	61,075
23/10/2024	96.402	%	61,61	60,73	61,695	60,94
22/10/2024	94.637	%	63,22	59,98	60,52	60,39
21/10/2024	47.865	%	63,22	61,77	62,51	62,05
18/10/2024	60.554	%	63,22	62,92	63,24	63,07
17/10/2024	598.137	%	62,32	62,25	62,73	62,33
16/10/2024	164.781	%	63,51	63,19	63,77	63,69
15/10/2024	203.649	%	67,09	63,265	67,54	63,33
14/10/2024	76.619	%	67,09	66,30	67,49	66,62
11/10/2024	80.827	%	68,235	67,54	67,925	67,645
10/10/2024	230.950	%	68,235	67,62	68,16	68,06
09/10/2024	79.972	%	69,63	68,24	68,90	68,88
08/10/2024	72.890	%	69,63	68,39	69,25	68,78
07/10/2024	103.997	%	69,63	69,34	70,06	69,61
04/10/2024	111.484	%	69,91	68,215	69,20	68,57
03/10/2024	2.039.281	%	69,91	69,19	70,00	69,665
02/10/2024	164.782	%	70,09	69,35	70,30	69,79
01/10/2024	196.901	%	71,42	69,26	70,50	70,01
30/09/2024	303.742	%	71,42	69,49	71,98	69,94
27/09/2024	34.592	%	72,97	72,97	73,9981	73,21
26/09/2024	51.764	%	72,29	71,73	72,752	72,67
25/09/2024	21.095	%	70,41	69,27	70,6032	69,45
24/09/2024	60.498	%	72,16	71,63	72,50	71,88
23/09/2024	49.798	%	70,435	70,26	70,91	70,91
20/09/2024	37.729	%	69,63	68,79	69,65	69,14
19/09/2024	22.300	%	70,41	69,90	70,47	70,27
18/09/2024	37.019	%	69,67	69,01	70,33	69,05
17/09/2024	26.100	%	69,95	69,26	69,97	69,56
16/09/2024	26.482	%	69,20	69,24	70,01	69,62
13/09/2024	53.875	%	69,20	69,00	69,69	69,00
12/09/2024	105.414	%	66,34	66,06	67,05	67,03
11/09/2024	54.610	%	63,31	62,63	64,06	64,00
10/09/2024	42.432	%	61,25	60,68	61,47	61,17
09/09/2024	78.573	%	61,41	61,01	61,695	61,08
06/09/2024	70.175	%	62,42	60,23	62,42	60,40
05/09/2024	35.897	%	64,67	63,64	64,74	63,905
04/09/2024	56.391	%	63,78	64,27	65,17	64,49
03/09/2024	75.529	%	63,78	64,64	66,23	64,76
30/08/2024	36.345	%	63,78	63,28	63,99	63,80
29/08/2024	37.559	%	64,04	64,04	64,775	64,27
28/08/2024	25.180	%	63,13	62,335	63,135	62,66
27/08/2024	16.911	%	65,15	64,69	65,15	65,03
26/08/2024	30.185	%	65,15	64,69	65,23	64,85
23/08/2024	41.655	%	63,68	63,593	64,98	64,99
22/08/2024	52.556	%	64,92	63,46	64,99	63,81
21/08/2024	42.341	%	61,83	61,84	62,38	62,26
20/08/2024	34.907	%	60,67	60,353	60,745	60,645
19/08/2024	41.988	%	60,40	60,37	60,9909	60,86
16/08/2024	23.960	%	60,97	60,81	61,50	61,395
15/08/2024	45.784	%	60,93	60,91	61,54	61,60
14/08/2024	34.085	%	60,93	60,36	61,22	60,95
13/08/2024	38.706	%	59,61	59,25	60,26	60,18
12/08/2024	26.880	%	59,64	59,571	59,99	59,65
09/08/2024	33.697	%	59,35	59,3176	60,022	59,84
08/08/2024	91.332	%	59,20	58,145	59,14	59,11
07/08/2024	65.056	%	59,20	58,76	60,82	58,80
06/08/2024	54.610	%	59,20	59,3817	60,69	60,08
05/08/2024	119.585	%	66,12	58,00	59,33	59,80
02/08/2024	52.257	%	66,12	64,0701	64,91	64,64
01/08/2024	53.637	%	66,12	64,41	66,17	64,932
31/07/2024	79.293	%	64,97	64,905	66,02	65,41
30/07/2024	32.146	%	65,56	64,97	65,67	65,49
29/07/2024	35.117	%	65,53	65,43	66,025	65,91
26/07/2024	54.225	%	65,36	64,53	65,485	65,39
25/07/2024	60.868	%	64,495	64,46	65,615	65,00
24/07/2024	80.795	%	63,69	62,53	63,72	62,57
23/07/2024	29.726	%	64,40	64,20	64,645	64,51
22/07/2024	33.542	%	65,56	65,31	65,89	65,90
19/07/2024	36.321	%	66,50	65,88	66,51	65,88
18/07/2024	36.573	%	66,60	65,18	66,78	65,34
17/07/2024	60.159	%	67,01	66,36	67,185	66,36
16/07/2024	34.853	%	67,50	67,50	68,237	68,05
15/07/2024	53.386	%	71,26	69,18	70,15	69,38
12/07/2024	37.369	%	71,26	71,27	71,7461	71,41