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 > >>
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
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