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 > >>
19/08/2026	121 712	1,88%	57,8955	57,56	58,98	58,09
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
29/05/2026	147 254	-1,42%	70,262	69,80	71,00	70,90
28/05/2026	336 969	0,69%	71,39	68,68	72,43	71,88
27/05/2026	153 262	-5,42%	72,00	69,8329	72,025	71,39
26/05/2026	96 805	1,29%	74,40	74,40	76,19	75,48
22/05/2026	66 139	0,22%	75,70	74,05	75,70	74,52
21/05/2026	67 887	2,57%	72,9006	72,9006	74,8072	74,36
20/05/2026	188 698	-2,50%	70,2088	70,11	72,60	72,50
19/05/2026	252 679	-5,56%	72,34	70,20	75,1566	74,28
18/05/2026	139 353	-0,95%	78,44	78,0223	79,805	78,63
15/05/2026	98 263	-4,09%	78,21	77,7625	79,757	79,38
14/05/2026	75 835	0,50%	82,2664	81,67	83,16	82,65
13/05/2026	178 071	-0,66%	82,00	80,1691	82,7559	82,24
12/05/2026	223 058	-6,64%	80,46	79,245	82,9999	82,79
11/05/2026	88 950	-3,39%	87,6289	86,85	89,06	88,61
08/05/2026	248 822	3,19%	89,3293	89,01	92,40	91,72
07/05/2026	131 716	0,90%	91,50	88,62	91,61	88,94
06/05/2026	151 031	3,56%	87,90	86,27	88,50	88,23
05/05/2026	79 076	3,90%	82,3692	82,3692	85,51	85,32
04/05/2026	247 715	4,39%	83,1652	82,12	84,7699	82,12
01/05/2026	81 730	-0,87%	78,99	78,3601	80,15	78,71
30/04/2026	60 949	3,97%	78,43	77,24	79,4699	79,40
29/04/2026	173 596	0,51%	78,8364	76,37	78,8999	76,41
28/04/2026	155 188	7,04%	77,325	76,02	77,77	76,02
27/04/2026	13 872	1,67%	72,50	70,84	72,50	71,02
24/04/2026	77 775	2,81%	69,76	69,1886	70,38	70,15
23/04/2026	84 229	-3,48%	69,30	67,70	70,20	68,23
22/04/2026	98 297	2,27%	70,31	70,09	70,99	70,69
21/04/2026	93 490	3,10%	71,00	69,04	71,50	69,12
20/04/2026	58 504	0,63%	67,5666	66,75	67,5666	67,04
17/04/2026	64 576	5,76%	65,65	65,65	67,82	66,62
16/04/2026	58 125	0,74%	63,89	62,6759	63,89	62,99
15/04/2026	62 646	-0,03%	63,03	62,1257	63,05	62,49
14/04/2026	82 956	-0,10%	61,7812	61,7812	62,76	62,51
13/04/2026	92 647	-0,90%	61,3483	61,13	62,77	62,57
10/04/2026	74 940	-0,61%	62,5192	62,5192	63,7738	63,14
09/04/2026	104 467	0,79%	62,28	62,27	63,975	63,53
08/04/2026	97 515	8,23%	61,38	60,2712	63,5399	63,11
07/04/2026	68 447	-0,33%	58,08	57,4501	58,37	58,31
06/04/2026	79 144	0,50%	58,35	58,0121	59,20	58,50
02/04/2026	115 163	-0,70%	56,77	56,0326	58,585	58,21
01/04/2026	86 189	0,22%	57,6544	57,6544	59,30	58,62
31/03/2026	95 680	3,61%	55,51	55,51	58,49	58,49
30/03/2026	70 766	-0,01%	56,62	56,15	57,345	56,36
27/03/2026	70 731	0,11%	56,20	56,01	57,44	56,44
26/03/2026	59 821	-2,28%	56,00	56,00	57,81	56,50