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 > >>
28/11/2025	71.179	-5,39%	53,1192	52,00	53,56	53,08
26/11/2025	91.924	5,21%	53,83	53,83	55,00	54,96
25/11/2025	73.799	-0,12%	51,6476	51,37	52,35	52,24
24/11/2025	65.153	-2,08%	52,349	51,51	52,40	52,30
21/11/2025	55.242	-0,82%	53,00	52,20	53,685	53,45
20/11/2025	220.949	0,22%	54,7352	53,78	55,97	53,90
19/11/2025	70.693	-0,80%	54,19	53,51	54,434	53,78
18/11/2025	79.040	1,34%	52,7906	52,7906	54,55	54,24
17/11/2025	37.628	-1,25%	53,6191	53,43	54,41	53,59
14/11/2025	54.318	-0,20%	53,00	53,00	54,6888	54,26
13/11/2025	65.769	-1,10%	56,00	54,1501	56,00	54,40
12/11/2025	47.040	4,65%	54,59	54,3612	55,2611	55,11
11/11/2025	91.318	-0,77%	52,50	51,76	53,03	52,66
10/11/2025	70.882	2,49%	52,65	52,07	53,15	53,07
07/11/2025	100.761	-2,27%	51,01	51,00	52,12	51,78
06/11/2025	61.051	-1,46%	53,88	52,62	53,88	52,88
05/11/2025	70.337	-0,06%	52,98	52,3506	53,85	53,75
04/11/2025	62.272	-1,62%	53,1589	53,1589	54,67	53,77
03/11/2025	57.854	0,31%	54,62	54,4325	55,35	54,79
31/10/2025	55.061	-1,10%	54,72	54,06	55,01	54,62
30/10/2025	83.630	-3,74%	56,0204	54,8812	56,0204	55,24
29/10/2025	57.462	2,31%	56,70	56,70	58,00	57,47
28/10/2025	59.447	-0,09%	56,1604	55,86	56,51	56,17
27/10/2025	59.472	0,41%	55,85	54,70	56,35	56,22
24/10/2025	90.657	4,17%	55,82	55,38	56,4288	55,99
23/10/2025	64.358	1,24%	53,13	53,13	53,84	53,75
22/10/2025	69.299	3,33%	53,76	52,63	53,90	53,09
21/10/2025	46.244	-2,36%	52,19	51,1628	52,19	51,38
20/10/2025	52.703	0,42%	52,40	52,1212	53,2588	52,62
17/10/2025	70.959	2,87%	51,01	51,01	52,46	52,40
16/10/2025	68.414	3,08%	50,74	50,30	51,22	50,94
15/10/2025	64.616	0,02%	49,43	48,9812	49,69	49,42
14/10/2025	80.114	3,11%	47,97	47,47	49,48	49,43
13/10/2025	82.976	6,31%	47,50	47,4658	48,18	47,97
10/10/2025	109.087	-6,76%	46,54	44,98	46,74	45,13
09/10/2025	58.368	-0,74%	48,70	48,035	49,095	48,33
08/10/2025	50.820	1,61%	47,46	47,46	48,915	48,69
07/10/2025	39.402	-1,36%	48,61	47,89	49,30	47,92
06/10/2025	63.622	-0,68%	49,025	47,00	49,22	48,58
03/10/2025	35.674	0,74%	48,75	48,56	49,49	48,91
02/10/2025	57.928	-2,51%	49,00	48,40	49,53	48,55
01/10/2025	65.278	1,20%	49,09	48,93	49,8686	49,80
30/09/2025	33.494	-0,30%	49,25	48,77	49,25	49,21
29/09/2025	39.871	1,21%	49,59	49,30	49,86	49,35
26/09/2025	47.100	-1,77%	49,10	48,73	49,5988	48,73
25/09/2025	58.711	1,89%	49,50	49,45	50,10	49,70
24/09/2025	154.142	-1,27%	49,4738	48,02	49,4738	48,84
23/09/2025	45.297	-1,67%	50,34	49,4401	50,8188	49,50
22/09/2025	45.607	0,27%	50,40	50,025	50,7066	50,34
19/09/2025	49.207	-1,45%	51,00	50,22	51,3888	50,22
18/09/2025	50.716	-0,76%	52,31	51,03	52,31	51,03
17/09/2025	69.202	0,55%	50,95	50,95	52,6624	51,45
16/09/2025	67.896	-1,92%	51,08	50,96	51,87	51,15
15/09/2025	79.034	2,65%	50,74	50,74	52,12	52,12
12/09/2025	82.506	-0,86%	51,16	50,58	51,2815	50,74
11/09/2025	93.657	-0,14%	51,12	50,91	51,47	51,16
10/09/2025	72.182	0,35%	51,86	50,91	51,86	51,19
09/09/2025	81.050	0,04%	51,31	50,94	51,86	50,95
08/09/2025	99.722	-0,78%	50,75	50,66	51,27	50,93
05/09/2025	156.115	-0,87%	50,49	50,225	51,34	51,34
04/09/2025	87.918	1,51%	50,98	50,97	51,75	51,75
03/09/2025	67.474	0,91%	51,1815	50,60	51,3888	50,98
02/09/2025	94.773	-2,09%	50,30	50,0685	50,63	50,52
29/08/2025	71.769	-2,24%	52,00	51,14	52,01	51,59
28/08/2025	90.873	-1,48%	52,74	52,26	52,81	52,81
27/08/2025	48.596	-1,76%	53,24	52,97	53,52	53,52
26/08/2025	38.055	-1,54%	54,25	54,0001	54,52	54,48
25/08/2025	43.531	-0,92%	55,20	54,88	55,6599	55,29
22/08/2025	62.444	2,45%	53,30	53,11	56,00	55,76
21/08/2025	43.470	1,59%	54,01	53,7141	54,58	54,37
20/08/2025	52.465	-0,39%	53,80	53,30	53,80	53,52
19/08/2025	40.226	-0,70%	54,15	53,6239	54,5803	53,72
18/08/2025	50.940	-1,92%	54,39	54,15	54,8688	54,15
15/08/2025	29.731	0,56%	54,95	54,9077	56,00	55,26
14/08/2025	34.554	-2,55%	55,52	54,5995	55,5399	54,95
13/08/2025	41.487	1,23%	55,91	55,91	56,60	56,39
12/08/2025	36.759	1,77%	54,7126	54,71	55,99	55,91
11/08/2025	46.201	2,40%	54,86	54,80	55,34	54,94
08/08/2025	55.080	-0,67%	53,60	53,34	54,00	53,67
07/08/2025	63.752	0,33%	54,93	53,53	54,93	54,03
06/08/2025	25.705	0,02%	53,93	53,70	54,1688	53,85
05/08/2025	57.202	2,73%	53,26	53,26	54,1988	53,84
04/08/2025	44.749	0,79%	51,8724	51,8724	52,7788	52,36
01/08/2025	85.474	-4,94%	51,90	51,22	52,16	51,94
31/07/2025	34.676	-1,27%	55,80	54,03	55,80	54,64
30/07/2025	68.089	-2,67%	56,99	55,08	56,99	55,26
29/07/2025	47.538	-1,37%	58,16	56,47	58,68	56,73
28/07/2025	41.549	-4,25%	58,4883	57,40	58,68	57,52
25/07/2025	85.834	0,00%	60,75	59,1801	60,82	60,07
24/07/2025	61.604	-1,77%	60,70	59,93	61,24	60,07
23/07/2025	69.978	3,56%	58,53	58,0664	61,24	61,15
22/07/2025	67.225	-0,02%	58,57	57,93	59,84	59,05
21/07/2025	101.505	6,20%	58,46	58,4013	59,8477	59,06
18/07/2025	53.365	-0,27%	54,96	54,53	56,2997	55,61
17/07/2025	73.318	0,91%	55,31	54,39	55,86	55,76
16/07/2025	79.419	-3,32%	58,04	54,34	57,825	55,26
15/07/2025	90.325	-1,35%	58,06	57,01	58,25	57,16
14/07/2025	40.267	-0,45%	58,66	57,5712	58,66	57,94
11/07/2025	68.356	1,71%	57,31	56,92	58,43	58,20
10/07/2025	108.636	1,07%	56,57	56,24	57,83	57,45