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 > >>
22/10/2026	106 626	-6,08%	54,10	52,12	54,10	52,35
21/10/2026	78 805	-0,91%	56,9695	55,255	56,9695	55,85
20/10/2026	76 273	-2,13%	56,90	56,18	57,32	56,22
19/10/2026	120 722	4,42%	58,57	56,50	58,77	57,40
16/10/2026	41 231	-0,54%	57,00	54,7886	57,00	54,97
15/10/2026	85 616	-2,69%	53,79	53,79	55,23	55,21
14/10/2026	98 341	1,34%	57,73	56,415	57,73	56,72
13/10/2026	124 991	0,65%	55,06	55,06	56,26	55,98
12/10/2026	111 353	-3,20%	56,20	55,51	56,20	55,64
09/10/2026	87 130	1,27%	57,60	56,9527	57,60	57,48
08/10/2026	134 376	0,87%	57,6494	56,50	57,6494	56,75
07/10/2026	98 282	-4,22%	58,07	55,86	58,07	56,26
06/10/2026	134 416	0,91%	59,00	58,64	59,4759	58,74
05/10/2026	87 483	1,11%	57,38	57,38	58,58	58,23
02/10/2026	81 964	2,60%	56,13	56,13	58,135	57,59
01/10/2026	101 239	-0,50%	56,41	55,40	56,87	56,13
30/09/2026	55 079	0,09%	56,94	56,33	57,05	56,41
29/09/2026	118 582	-2,56%	56,54	55,66	56,54	56,36
28/09/2026	112 587	1,56%	58,11	55,095	58,4265	57,84
25/09/2026	69 137	1,53%	57,74	56,4112	57,74	56,95
24/09/2026	120 623	-0,30%	57,00	55,63	57,00	56,06
23/09/2026	144 552	-4,71%	55,44	55,44	57,22	56,27
22/09/2026	76 876	1,69%	58,08	58,08	59,13	59,05
21/09/2026	105 816	-0,16%	57,50	57,50	58,57	58,07
18/09/2026	141 650	-3,03%	59,26	58,16	60,09	58,21
17/09/2026	92 025	1,49%	60,47	59,9989	60,48	60,09
16/09/2026	93 800	-3,16%	60,79	58,415	60,79	59,19
15/09/2026	91 677	2,45%	61,00	60,62	61,5218	61,10
14/09/2026	111 935	-5,23%	60,14	59,56	60,39	59,64
11/09/2026	102 012	2,18%	61,90	61,7205	62,99	62,94
10/09/2026	115 292	-1,39%	61,6623	61,1376	61,995	61,60
09/09/2026	110 460	1,56%	62,31	62,31	63,06	62,47
08/09/2026	103 972	-2,11%	62,00	61,41	62,19	61,51
04/09/2026	84 179	-0,66%	62,00	61,90	62,77	62,74
03/09/2026	156 374	2,77%	61,9033	61,9033	63,37	63,13
02/09/2026	93 327	0,48%	60,40	60,40	61,80	61,43
01/09/2026	109 439	-0,39%	61,98	60,87	62,00	61,11
31/08/2026	90 348	1,73%	61,26	60,61	61,77	61,35
28/08/2026	71 192	-1,43%	61,00	59,71	61,325	60,25
27/08/2026	125 907	4,66%	61,2679	60,00	61,37	61,15
26/08/2026	81 374	-1,59%	59,40	58,27	59,40	58,43
25/08/2026	79 891	1,30%	59,51	58,96	59,59	59,42
24/08/2026	86 364	2,22%	58,67	58,36	59,64	58,66
21/08/2026	77 847	-0,11%	56,89	56,80	58,0961	57,34
20/08/2026	76 866	-1,37%	57,66	56,981	57,7662	57,28
19/08/2026	121 712	1,88%	57,8955	57,56	58,98	58,07
18/08/2026	158 584	-3,42%	57,27	56,80	57,27	57,02
17/08/2026	119 482	0,80%	59,5628	58,52	59,5628	59,065
14/08/2026	107 219	3,57%	58,46	58,46	59,46	58,60
13/08/2026	145 790	-0,89%	57,84	56,54	57,84	56,58
12/08/2026	222 093	0,07%	57,01	56,83	57,5384	57,09
11/08/2026	80 487	-2,39%	56,53	56,53	57,9276	57,12
10/08/2026	159 467	1,01%	58,78	58,18	59,30	58,36
07/08/2026	143 616	3,14%	57,46	56,975	58,39	57,77
06/08/2026	127 312	2,34%	56,5757	53,09	56,5757	56,08
05/08/2026	137 970	0,18%	55,34	54,50	55,34	54,79
04/08/2026	140 464	3,60%	54,31	54,31	55,36	54,68
03/08/2026	117 961	-0,43%	53,17	52,3613	53,76	52,94
31/07/2026	116 577	-2,42%	51,99	53,00	53,5299	53,17
30/07/2026	272 801	11,68%	51,22	48,68	54,53	54,49
29/07/2026	207 527	-4,91%	50,00	48,50	50,03	48,68
28/07/2026	117 722	-3,48%	51,30	50,95	52,0848	51,20
27/07/2026	274 049	1,61%	53,60	52,66	53,60	53,10
24/07/2026	139 363	-1,84%	53,34	52,34	53,34	52,34
23/07/2026	206 491	3,07%	53,95	52,955	54,49	53,34
22/07/2026	128 841	0,10%	51,0001	51,0001	52,3885	51,81
21/07/2026	111 710	2,16%	50,66	50,66	51,7734	51,76
20/07/2026	189 970	-0,35%	50,45	50,2101	51,029	50,63
17/07/2026	152 442	-0,77%	50,2794	50,085	51,4888	50,80
16/07/2026	106 544	-1,27%	51,8033	51,12	51,945	51,20
15/07/2026	219 078	0,54%	52,02	51,34	53,00	51,89
14/07/2026	305 319	0,77%	51,06	51,06	52,1323	51,61
13/07/2026	148 178	-2,01%	52,43	51,10	52,43	51,22
10/07/2026	239 284	4,50%	51,53	51,53	52,955	52,28
09/07/2026	308 191	-2,54%	49,70	49,60	50,13	50,03
08/07/2026	201 812	0,18%	49,6589	49,6589	51,375	51,30
07/07/2026	186 223	-1,27%	51,00	50,47	51,62	51,25
06/07/2026	195 370	-0,42%	52,12	51,835	53,2481	51,96
02/07/2026	288 794	4,10%	51,02	50,39	52,75	52,12
01/07/2026	163 534	-2,70%	51,0086	49,925	51,2557	50,01
30/06/2026	200 833	-3,62%	51,60	50,82	51,60	51,38
29/06/2026	403 496	6,91%	53,30	52,7018	53,47	53,31
26/06/2026	298 524	-4,55%	50,19	49,445	50,21	49,96
25/06/2026	272 517	-2,56%	53,01	51,68	53,44	52,17
24/06/2026	313 428	-1,04%	54,6812	53,01	54,6812	53,52
23/06/2026	540 001	-6,62%	52,65	52,65	55,035	54,08
18/06/2026	234 043	-3,07%	61,40	57,84	61,40	57,84
17/06/2026	137 843	-2,98%	64,918	62,54	64,918	62,57
16/06/2026	152 698	-1,14%	65,1192	64,225	65,425	64,46
15/06/2026	128 963	2,99%	67,0562	65,00	67,0562	65,21
12/06/2026	148 637	3,55%	62,06	62,06	63,70	63,32
11/06/2026	212 829	4,09%	60,74	59,045	61,27	61,15
10/06/2026	155 550	-2,39%	60,36	58,73	60,40	58,73
09/06/2026	284 373	-0,66%	61,00	59,10	62,32	60,38
08/06/2026	297 532	-1,33%	59,5519	59,50	60,95	60,82
05/06/2026	391 733	-7,82%	62,76	60,83	63,07	61,59
04/06/2026	302 778	-2,67%	66,00	65,08	67,45	66,67
03/06/2026	193 744	-0,59%	68,50	67,735	69,076	68,53
02/06/2026	220 108	-1,82%	66,30	66,05	69,00	68,94
01/06/2026	160 633	-1,11%	69,19	68,6007	70,67	70,11