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 > >>
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
25/03/2026	128.957	0,17%	58,00	57,265	58,73	57,81
24/03/2026	90.892	-0,21%	57,10	56,49	58,09	57,71
23/03/2026	141.772	3,77%	56,99	56,69	58,2199	57,83
20/03/2026	71.758	-2,62%	57,36	55,51	57,81	55,68
19/03/2026	100.575	0,09%	56,4688	55,3649	57,8323	57,41
18/03/2026	120.613	-2,06%	58,61	57,305	59,0899	57,36
17/03/2026	91.585	1,35%	58,27	58,18	59,45	58,61
16/03/2026	90.179	1,65%	56,97	56,55	58,426	57,83
13/03/2026	126.958	-1,71%	57,74	56,5701	57,88	56,89
12/03/2026	86.365	-2,72%	59,25	57,10	59,25	57,88
11/03/2026	60.734	-0,44%	59,94	58,7867	60,00	59,50
10/03/2026	95.596	-0,70%	59,94	59,0586	60,91	59,76
09/03/2026	93.997	2,14%	56,96	56,90	60,41	60,18
06/03/2026	70.816	-0,92%	58,02	58,02	59,64	58,98
05/03/2026	129.918	-2,59%	60,8611	58,50	60,8611	59,50
04/03/2026	160.642	-3,98%	60,473	59,13	61,8046	61,04