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 > >>
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
03/03/2026	96.373	-7,92%	63,36	60,3701	64,29	63,57
02/03/2026	85.340	-0,79%	69,59	67,315	69,59	69,04
27/02/2026	86.526	-0,01%	70,50	69,00	71,10	69,59
26/02/2026	78.348	-1,35%	70,84	67,83	70,84	69,60
25/02/2026	73.317	2,07%	70,9167	70,21	71,345	70,55
24/02/2026	78.736	2,60%	68,25	68,25	69,6744	69,12
23/02/2026	79.100	-2,12%	67,55	67,16	68,45	67,37
20/02/2026	76.422	2,53%	68,39	67,34	69,00	68,83
19/02/2026	69.228	3,47%	66,30	66,18	67,55	67,13
18/02/2026	60.122	0,09%	65,30	64,62	65,80	64,88
17/02/2026	74.965	-1,22%	66,66	63,64	66,66	64,82
13/02/2026	68.384	0,32%	66,02	64,54	66,02	65,62
12/02/2026	134.423	0,14%	66,86	65,07	68,0121	65,41
11/02/2026	72.022	2,40%	63,74	63,74	65,32	65,32
10/02/2026	47.468	0,27%	63,56	63,2862	64,25	63,73
09/02/2026	113.619	-1,91%	62,31	62,31	63,69	63,56
06/02/2026	48.602	1,88%	62,86	62,12	64,77	64,77
05/02/2026	86.114	1,06%	62,677	61,56	62,677	62,10
04/02/2026	82.981	-0,50%	62,1399	60,83	63,35	61,45
03/02/2026	79.895	2,63%	61,70	60,82	62,72	61,76
02/02/2026	69.097	1,43%	58,797	58,797	60,82	60,17
30/01/2026	86.244	-3,90%	59,6681	58,865	60,84	59,32
29/01/2026	104.663	-4,61%	63,77	60,0101	63,77	61,73
28/01/2026	87.149	2,24%	66,07	64,13	66,07	64,71
27/01/2026	52.200	1,54%	63,00	62,03	63,50	63,29
26/01/2026	114.943	-1,69%	63,2126	62,33	63,62	62,33
23/01/2026	89.872	2,24%	62,37	62,02	63,71	63,41
22/01/2026	94.128	3,01%	61,00	61,00	62,31	62,02
21/01/2026	104.401	0,23%	60,48	59,56	60,83	60,21
20/01/2026	120.142	8,86%	59,2648	58,5799	60,29	60,07
16/01/2026	486.326	-6,47%	59,03	55,145	59,03	55,21
15/01/2026	174.266	-0,69%	60,32	58,88	60,48	59,03
14/01/2026	99.131	-1,28%	59,10	58,90	59,70	59,44
13/01/2026	191.945	11,91%	59,66	59,14	60,65	60,21
12/01/2026	104.710	1,38%	52,94	52,94	54,20	53,80
09/01/2026	65.325	3,23%	52,86	52,00	53,145	53,07
08/01/2026	81.039	-2,85%	51,826	51,1805	52,1986	51,41
07/01/2026	68.572	-1,71%	53,10	52,605	53,7453	52,92
06/01/2026	153.874	1,66%	52,575	52,575	54,0722	53,84
05/01/2026	89.707	-0,92%	53,1812	52,425	53,2981	52,96
02/01/2026	139.831	0,45%	52,3815	52,20	53,45	53,45
31/12/2025	37.825	-0,41%	53,8732	53,01	53,8732	53,21
30/12/2025	53.086	-1,69%	53,70	53,20	53,9102	53,20
29/12/2025	65.877	0,54%	54,76	54,09	54,78	54,35
26/12/2025	85.082	-1,10%	53,50	53,31	54,31	54,06
24/12/2025	59.586	5,01%	53,63	53,54	54,95	54,66
23/12/2025	47.085	0,37%	51,09	51,09	52,27	52,05
22/12/2025	41.161	1,67%	51,3517	51,3517	51,95	51,86
19/12/2025	90.397	-1,70%	51,95	51,01	51,95	51,01
18/12/2025	92.751	-1,76%	52,08	51,79	52,87	51,95
17/12/2025	66.282	0,23%	52,9062	52,83	53,65	52,88
16/12/2025	66.947	-3,37%	53,00	52,50	53,56	52,76
15/12/2025	50.496	1,50%	53,85	53,85	54,80	54,60
12/12/2025	75.425	0,98%	54,0843	53,40	54,68	53,85
11/12/2025	55.237	-2,09%	53,04	52,89	53,681	53,33
10/12/2025	82.794	0,93%	53,95	53,54	54,67	54,45
09/12/2025	40.378	-0,07%	53,80	53,231	54,22	53,95
08/12/2025	57.755	1,89%	54,1463	53,00	54,4283	53,99
05/12/2025	116.634	1,40%	53,3732	52,71	53,97	52,99
04/12/2025	47.645	-1,79%	52,37	52,00	52,78	52,26
03/12/2025	56.309	0,04%	52,40	52,40	53,4668	53,21
02/12/2025	54.623	0,11%	53,15	52,69	53,60	53,19
01/12/2025	79.125	-0,04%	53,08	52,00	53,6386	53,13