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 > >>
05/03/2026	1.401.474	-2,75%	56,08	54,73	56,08	55,27
04/03/2026	683.683	-0,42%	57,00	56,33	57,03	56,83
03/03/2026	656.507	-2,09%	56,82	56,18	57,345	57,07
02/03/2026	476.809	-1,42%	58,60	58,01	58,84	58,29
27/02/2026	786.942	1,83%	58,40	58,34	59,355	59,13
26/02/2026	961.713	-2,47%	59,00	58,05	59,06	58,07
25/02/2026	714.672	0,71%	59,57	59,49	59,935	59,54
24/02/2026	767.880	-0,24%	59,46	59,085	59,815	59,12
23/02/2026	989.787	-0,44%	59,22	59,025	59,70	59,26
20/02/2026	1.556.639	-2,19%	59,89	59,37	60,025	59,52
19/02/2026	818.995	-0,54%	60,92	59,98	61,05	60,85
18/02/2026	1.091.123	0,51%	61,47	60,99	61,69	61,18
17/02/2026	1.046.648	3,29%	60,50	60,06	61,02	60,87
13/02/2026	699.224	0,67%	58,87	58,58	59,17	58,93
12/02/2026	722.953	0,09%	58,43	58,05	58,61	58,54
11/02/2026	724.303	-0,56%	58,69	58,04	58,91	58,49
10/02/2026	1.284.768	-0,32%	59,24	58,20	59,305	58,82
09/02/2026	1.006.451	-2,03%	59,92	58,615	59,92	59,01
06/02/2026	1.762.278	1,79%	59,29	59,26	60,37	60,23
05/02/2026	1.871.831	3,39%	57,73	57,73	59,61	59,17
04/02/2026	1.598.540	7,29%	56,56	56,33	57,61	57,23
03/02/2026	1.096.278	1,66%	52,45	52,445	53,37	53,34
02/02/2026	819.911	1,69%	52,13	52,13	52,665	52,47
30/01/2026	916.331	1,86%	51,11	51,06	51,685	51,60
29/01/2026	1.167.497	1,12%	50,79	50,63	51,09	50,66
28/01/2026	724.124	-1,38%	50,12	49,61	50,58	50,10
27/01/2026	910.313	0,95%	50,49	50,49	51,365	50,80
26/01/2026	684.931	2,38%	49,75	49,75	50,555	50,32
23/01/2026	795.647	1,03%	48,74	48,585	49,15	49,15
22/01/2026	1.165.718	1,21%	48,08	48,08	48,75	48,65
21/01/2026	966.839	0,88%	47,81	47,78	48,37	48,07
20/01/2026	1.083.044	-1,18%	48,01	47,625	48,34	47,65
16/01/2026	1.669.866	-1,83%	48,85	48,095	48,93	48,22
15/01/2026	1.162.361	-3,29%	50,48	49,07	50,49	49,12
14/01/2026	585.579	1,78%	50,24	50,17	50,87	50,79
13/01/2026	563.248	-0,97%	49,93	49,33	50,07	49,90
12/01/2026	585.551	0,00%	50,80	50,17	50,80	50,39
09/01/2026	509.236	0,34%	50,43	50,36	50,80	50,39
08/01/2026	564.481	-0,79%	50,74	50,025	51,25	50,22
07/01/2026	805.834	0,12%	50,67	50,565	51,37	50,62
06/01/2026	825.682	3,14%	50,82	50,34	51,45	50,56
20/11/2025	941.066	-0,50%	46,55	45,81	46,59	46,11
19/11/2025	947.132	-2,17%	47,08	46,33	47,08	46,34
18/11/2025	692.405	-0,34%	47,03	46,98	47,47	47,37
17/11/2025	628.801	0,74%	47,60	47,42	47,975	47,53
14/11/2025	915.080	-1,99%	47,45	47,10	47,565	47,18
13/11/2025	673.141	0,15%	48,09	48,02	48,68	48,14
12/11/2025	649.501	-0,70%	47,84	47,525	48,30	48,07
11/11/2025	619.384	2,22%	47,83	47,83	48,475	48,41
10/11/2025	560.733	1,57%	46,75	46,57	47,37	47,36
07/11/2025	1.186.644	-1,00%	46,93	46,41	46,93	46,63
06/11/2025	772.007	0,88%	46,90	46,63	47,20	47,10
05/11/2025	1.025.200	-0,28%	46,60	46,52	47,04	46,69
04/11/2025	723.362	1,01%	46,13	46,00	47,02	46,82
03/11/2025	803.207	-1,09%	46,75	46,255	46,75	46,35
31/10/2025	988.319	-0,17%	46,85	46,58	47,115	46,86
30/10/2025	1.409.122	2,20%	45,93	45,835	47,16	46,94
29/10/2025	1.828.343	5,10%	45,50	45,50	46,69	45,93
28/10/2025	1.562.169	-0,23%	43,96	42,885	44,24	43,70
27/10/2025	910.888	1,30%	43,79	43,65	44,18	43,80
24/10/2025	1.582.360	-5,05%	43,90	42,85	43,99	43,24
23/10/2025	2.539.471	2,89%	43,99	43,98	46,87	45,54
22/10/2025	547.808	0,73%	44,01	44,01	44,47	44,26
21/10/2025	791.247	-0,41%	44,35	43,83	44,44	43,94
20/10/2025	499.832	0,48%	43,88	43,715	44,30	44,12
17/10/2025	1.014.494	0,32%	43,37	43,35	44,34	43,91
16/10/2025	611.945	-0,02%	43,97	43,625	44,095	43,77
15/10/2025	758.304	-0,84%	43,22	43,22	43,93	43,78
14/10/2025	734.763	1,05%	43,86	43,705	44,165	44,15
13/10/2025	627.920	0,34%	43,24	43,21	43,74	43,69
10/10/2025	873.791	0,23%	43,73	43,115	43,77	43,54
09/10/2025	964.252	0,21%	43,96	43,38	44,22	43,44
08/10/2025	631.102	-0,34%	43,76	43,34	43,90	43,35
07/10/2025	629.913	0,12%	43,26	43,09	43,67	43,50
06/10/2025	1.299.537	0,23%	43,59	43,35	44,01	43,45
03/10/2025	1.792.913	-0,78%	44,02	43,05	44,25	43,35
02/10/2025	1.921.306	-4,00%	44,71	43,645	44,96	43,69
01/10/2025	1.972.331	5,44%	44,17	44,17	45,58	45,51
30/09/2025	1.439.922	5,01%	41,77	41,75	43,315	43,16
29/09/2025	1.339.762	3,14%	40,41	40,38	41,10	41,10
26/09/2025	807.377	0,84%	39,93	39,465	40,22	39,85
25/09/2025	701.717	-1,64%	40,10	39,295	40,22	39,52
24/09/2025	738.603	-0,84%	40,11	39,94	40,36	40,18
23/09/2025	597.870	-0,95%	40,93	40,46	40,93	40,52
22/09/2025	563.726	0,59%	40,65	40,53	41,09	40,91
19/09/2025	776.133	0,92%	40,67	40,505	40,815	40,67
18/09/2025	314.289	-0,15%	40,10	40,05	40,355	40,30
17/09/2025	727.101	0,77%	40,25	40,14	40,51	40,36
16/09/2025	601.646	-0,62%	40,29	40,025	40,42	40,05
15/09/2025	617.045	-1,30%	40,67	40,235	40,80	40,30
12/09/2025	958.918	-1,57%	41,19	40,51	41,39	40,83
11/09/2025	597.606	2,42%	40,90	40,85	41,525	41,48
10/09/2025	658.045	-0,69%	40,54	40,38	40,63	40,50
09/09/2025	1.051.722	1,82%	40,42	40,35	41,00	40,78
08/09/2025	509.194	-1,11%	39,77	39,37	40,075	40,05
05/09/2025	1.584.576	2,25%	39,85	39,85	40,71	40,50
04/09/2025	681.118	0,64%	39,36	39,19	39,69	39,61
03/09/2025	1.048.191	1,03%	39,24	39,18	39,70	39,36
02/09/2025	885.099	-1,79%	39,20	38,63	39,51	38,96
29/08/2025	952.736	0,58%	39,27	39,21	39,685	39,67