BiG | O banco que entende os seus valores.

Posco ADR (PKX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025	51.996	0,23%	56,66	55,66	57,08	56,84
08/07/2025	101.884	1,23%	56,00	55,705	57,08	56,71
07/07/2025	147.058	-1,72%	56,70	55,625	57,02	56,02
04/07/2025	177.061	4,78%	57,225	56,10	57,655	57,00
03/07/2025	177.060	3,14%	53,04	52,71	57,98	56,89
02/07/2025	95.263	4,59%	50,82	50,82	54,40	54,40
01/07/2025	176.154	7,05%	48,29	48,02	52,44	51,91
30/06/2025	41.461	1,70%	48,5036	47,8988	49,00	48,49
27/06/2025	74.722	-4,18%	49,83	47,47	50,22	47,68
26/06/2025	72.834	-0,08%	49,375	49,00	50,22	49,81
25/06/2025	104.726	1,34%	48,04	47,98	50,16	49,85
24/06/2025	99.763	5,37%	45,80	45,565	49,37	49,19
23/06/2025	112.147	-1,58%	46,00	45,565	46,77	46,66
20/06/2025	114.835	0,29%	48,00	47,23	48,3688	47,41
19/06/2025	68.256	1,37%	47,29	47,11	47,53	47,24
18/06/2025	67.072	1,37%	47,40	46,54	47,53	47,22
17/06/2025	77.062	-2,37%	48,17	46,54	48,32	46,60
16/06/2025	70.886	-1,55%	47,67	47,67	48,4625	47,73
13/06/2025	40.791	-1,20%	48,92	48,12	49,21	48,48
12/06/2025	48.988	0,39%	48,95	48,4812	49,21	49,07
11/06/2025	61.707	-0,10%	48,38	48,2706	49,21	48,91
10/06/2025	80.694	1,49%	47,71	47,50	48,96	48,96
09/06/2025	77.660	1,11%	47,00	47,00	48,4593	48,24
06/06/2025	49.678	0,06%	47,055	46,6208	48,50	47,71
05/06/2025	76.566	5,05%	45,25	45,11	48,20	47,68
04/06/2025	40.600	4,93%	44,37	44,01	47,07	45,39
03/06/2025	57.894	1,24%	44,77	44,01	45,08	44,86
02/06/2025	95.099	-3,04%	45,00	44,07	45,0937	44,31
30/05/2025	96.772	-1,64%	46,145	45,0015	46,52	45,70
29/05/2025	91.065	1,80%	45,00	45,00	46,52	46,42
28/05/2025	136.079	3,61%	43,13	43,13	45,91	45,60
27/05/2025	103.149	2,95%	43,33	43,10	44,02	44,01
23/05/2025	75.889	0,00%	42,75	42,35	44,00	42,75
22/05/2025	74.932	-1,27%	43,74	42,54	43,86	42,75
21/05/2025	62.149	-0,51%	43,75	43,20	43,91	43,30
20/05/2025	78.450	-2,91%	44,03	43,38	44,735	43,52
19/05/2025	65.241	0,93%	44,00	43,87	44,7588	44,75
16/05/2025	68.552	-1,07%	44,50	44,075	45,96	44,34
15/05/2025	49.572	0,43%	45,51	44,27	45,61	44,82
14/05/2025	323.580	-3,13%	46,14	44,50	46,25	44,63
13/05/2025	94.825	-2,08%	47,155	45,38	47,30	46,07
12/05/2025	71.746	1,31%	47,30	46,76	47,8588	47,02
09/05/2025	53.434	-0,13%	46,58	45,94	46,795	46,37
08/05/2025	93.077	-0,28%	46,595	46,24	47,44	46,43
07/05/2025	162.636	0,31%	46,39	46,15	47,33	46,52
06/05/2025	84.214	-0,13%	46,325	46,15	46,79	46,40
05/05/2025	63.335	0,63%	46,53	45,8312	46,7388	46,46
02/05/2025	152.137	2,03%	45,80	45,16	46,60	46,17
01/05/2025	81.355	-0,68%	45,22	44,72	46,36	45,27
30/04/2025	47.011	-1,43%	46,00	44,72	46,5632	45,53
29/04/2025	71.926	0,20%	46,05	45,73	46,3775	46,16
28/04/2025	186.741	0,72%	45,74	45,73	46,3775	46,07
25/04/2025	71.554	-0,35%	45,41	44,4469	46,10	45,74
24/04/2025	107.882	-0,91%	46,31	44,4469	46,87	45,90
23/04/2025	220.255	3,34%	44,285	44,36	46,9099	46,32
22/04/2025	170.112	2,33%	44,41	43,32	45,19	44,85
21/04/2025	127.044	-2,25%	44,80	43,32	44,80	43,83
17/04/2025	113.749	0,16%	44,67	44,30	45,50	44,84
16/04/2025	144.878	-1,19%	45,15	44,2817	45,70	44,77
15/04/2025	177.182	0,38%	44,95	45,16	45,70	45,30
14/04/2025	283.349	-1,10%	44,05	44,575	45,50	45,13
11/04/2025	368.259	4,63%	44,38	43,95	45,84	45,63
10/04/2025	202.795	-4,36%	41,51	43,13	44,61	43,61
09/04/2025	532.919	10,07%	41,51	41,51	45,98	45,60
08/04/2025	226.575	-5,69%	44,70	40,80	44,45	41,43
07/04/2025	565.413	-1,01%	43,72	42,7748	46,20	43,96
04/04/2025	316.128	-1,62%	46,125	43,68	46,505	44,41
03/04/2025	267.993	-3,42%	46,11	45,14	46,2918	45,14
02/04/2025	217.781	-1,45%	46,24	45,63	46,835	46,75
01/04/2025	236.271	-0,19%	47,53	47,15	47,745	47,44
31/03/2025	103.941	-2,44%	47,25	47,011	47,93	47,53
28/03/2025	302.577	-3,90%	49,74	48,30	49,812	48,72
27/03/2025	168.236	-1,07%	50,62	50,50	51,05	50,72
26/03/2025	318.454	-0,87%	51,58	50,845	52,02	51,28
25/03/2025	749.401	-0,60%	51,495	51,20	51,855	51,73
24/03/2025	818.836	-0,25%	53,05	51,71	52,27	52,04
21/03/2025	790.971	-6,13%	52,82	51,26	53,615	51,93
20/03/2025	241.667	3,78%	55,85	54,98	56,255	55,32
19/03/2025	106.785	1,58%	53,00	52,63	53,32	53,32
18/03/2025	60.698	-0,98%	52,47	51,735	52,52	52,51
17/03/2025	109.532	1,20%	52,89	52,31	53,26	52,96
14/03/2025	91.420	-1,29%	52,67	52,19	53,19	52,33
13/03/2025	113.654	-0,38%	52,67	52,44	53,14	53,03
12/03/2025	210.648	4,76%	53,41	52,7513	53,755	53,23
11/03/2025	250.533	-1,72%	51,125	50,07	51,125	50,81
10/03/2025	152.850	-3,13%	52,05	50,95	51,97	51,70
07/03/2025	213.548	5,47%	53,89	52,53	54,11	53,43
06/03/2025	188.517	2,86%	50,53	50,2505	51,49	50,66
05/03/2025	279.371	8,22%	45,10	47,355	49,31	49,25
04/03/2025	103.241	-0,50%	45,10	44,6137	46,1258	45,51
03/03/2025	93.009	-1,15%	46,66	45,34	46,98	45,74
27/02/2025	136.655	-1,40%	48,73	46,24	48,88	46,24
26/02/2025	127.370	2,34%	47,21	48,34	49,01	48,47
25/02/2025	149.313	-2,03%	47,21	46,61	47,6793	47,36
24/02/2025	128.368	2,01%	48,49	47,93	48,595	48,34
21/02/2025	209.733	1,55%	48,43	46,86	48,67	47,39
20/02/2025	123.285	4,68%	46,39	46,29	47,08	46,50
19/02/2025	92.148	2,16%	44,42	44,18	44,67	44,42
18/02/2025	50.856	1,78%	42,95	42,8355	43,48	43,48
17/02/2025	34.926	0,00%	42,95	42,49	43,04	42,72