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 >
14/02/2025	56.781	-0,44%	43,055	42,42	43,21	42,75
13/02/2025	133.600	7,84%	42,08	42,01	43,07	42,94
12/02/2025	117.944	-1,58%	40,00	39,40	40,365	39,82
11/02/2025	116.021	-2,06%	40,625	40,225	41,295	40,46
10/02/2025	106.811	2,18%	40,83	40,78	41,31	41,31
07/02/2025	124.764	-4,03%	42,015	40,3408	41,80	40,43
06/02/2025	84.899	0,50%	42,015	41,83	42,29	41,93
05/02/2025	113.428	0,00%	42,04	41,00	42,01	41,72
04/02/2025	109.796	0,48%	41,27	41,05	42,31	41,74
03/02/2025	279.694	-6,69%	45,30	40,83	43,103	41,54
31/01/2025	101.542	-3,76%	45,32	44,39	45,515	44,52
30/01/2025	101.079	1,87%	45,62	45,37	46,30	46,26
29/01/2025	49.304	1,32%	44,98	44,93	45,59	45,41
28/01/2025	44.376	-0,67%	44,85	44,53	44,9781	44,82
27/01/2025	52.213	-1,07%	44,60	44,47	45,12	45,12
24/01/2025	46.023	0,64%	45,685	45,51	45,97	45,61
23/01/2025	52.205	-0,33%	45,85	45,10	45,36	45,32
22/01/2025	91.424	0,20%	45,85	45,4525	45,9099	45,47
21/01/2025	56.336	0,76%	44,95	45,055	45,49	45,38
20/01/2025	43.452	0,00%	44,95	44,94	45,21	45,04
17/01/2025	63.048	0,18%	44,94	44,9143	45,26	45,03
16/01/2025	66.864	0,34%	44,99	44,60	45,08	44,96
15/01/2025	73.080	0,47%	45,33	44,64	45,14	44,81
14/01/2025	92.854	0,41%	43,65	44,29	44,83	44,60
13/01/2025	90.840	0,73%	43,65	43,655	44,425	44,42
10/01/2025	87.582	-1,83%	44,92	43,86	44,40	44,10
09/01/2025	101.060	-0,16%	44,79	44,51	44,94	44,92
08/01/2025	80.313	-0,16%	44,79	44,51	44,94	44,92
07/01/2025	106.019	0,31%	45,30	44,78	45,39	44,99
06/01/2025	79.716	1,38%	45,12	44,7725	45,36	44,85
03/01/2025	134.718	3,95%	44,12	43,82	44,365	44,24
02/01/2025	128.780	-1,85%	43,29	42,35	43,04	42,56
31/12/2024	0	0,14%	43,29	42,92	43,66	43,36
30/12/2024	141.664	-0,16%	43,15	42,75	43,40	43,34
27/12/2024	119.362	-0,76%	42,97	42,7379	43,485	43,37
26/12/2024	147.010	-3,89%	43,75	43,655	43,92	43,70
24/12/2024	0	0,29%	45,14	45,01	45,47	45,47
23/12/2024	85.524	0,44%	45,00	44,72	45,41	45,32
20/12/2024	299.702	0,18%	45,53	44,64	45,565	45,15
19/12/2024	79.501	0,85%	46,32	45,085	45,56	45,12
18/12/2024	0	-2,17%	46,00	44,74	46,56	44,74
17/12/2024	164.291	-2,10%	46,61	45,59	45,9933	45,73
16/12/2024	131.146	0,02%	47,08	46,53	46,94	46,71
13/12/2024	162.981	-1,60%	47,19	46,625	47,46	46,70
12/12/2024	242.128	-0,46%	47,39	47,39	47,93	47,46
11/12/2024	161.607	1,51%	47,45	47,33	47,75	47,68
10/12/2024	174.162	3,44%	46,96	46,64	47,285	46,97
09/12/2024	1.214.487	-2,66%	47,01	45,10	46,12	45,41
06/12/2024	110.532	-0,79%	46,835	46,455	46,83	46,63
05/12/2024	138.821	-2,31%	47,545	46,76	47,645	47,00
04/12/2024	219.122	0,69%	48,10	48,00	48,38	48,10
03/12/2024	489.656	-4,42%	47,34	46,04	48,05	47,77
02/12/2024	185.052	-3,24%	50,17	49,86	50,40	49,95
29/11/2024	67.634	-3,69%	51,05	50,69	51,66	51,62
28/11/2024	122.947	-1,52%	53,385	53,11	53,75	53,60
27/11/2024	94.539	-0,61%	53,17	53,11	54,34	53,11
26/11/2024	59.378	-0,74%	54,32	53,83	54,425	53,93
25/11/2024	92.026	0,20%	53,6889	53,6889	54,43	54,36
22/11/2024	66.213	-0,28%	53,488	53,488	54,71	54,25
21/11/2024	105.166	3,59%	52,70	52,255	54,71	54,40
20/11/2024	99.034	0,59%	51,84	51,77	52,97	52,56
19/11/2024	69.046	-0,04%	51,69	51,5087	52,36	52,25
18/11/2024	69.256	5,17%	51,47	51,44	52,29	52,27
15/11/2024	140.335	-5,14%	53,07	49,37	53,14	49,69
14/11/2024	167.100	1,59%	52,92	51,565	53,44	52,38
13/11/2024	120.471	-4,14%	52,40	51,58	54,092	51,58
12/11/2024	98.442	-2,94%	54,53	53,63	56,11	53,83
11/11/2024	78.441	-2,34%	56,50	55,33	56,50	55,46
08/11/2024	104.584	-4,75%	58,00	56,37	59,88	56,79
07/11/2024	86.532	3,02%	58,70	56,86	59,88	59,62
06/11/2024	92.356	-5,79%	61,49	56,86	61,56	57,88
05/11/2024	103.203	%	61,49	61,145	61,56	61,46
04/11/2024	115.991	%	60,10	61,926	62,707	62,06
01/11/2024	57.647	%	60,10	60,71	61,43	60,77
31/10/2024	188.200	%	60,10	59,78	60,3667	60,11
30/10/2024	61.063	%	61,34	60,88	61,90	60,82
29/10/2024	106.890	%	62,18	61,95	62,42	62,31
28/10/2024	173.676	%	62,57	62,275	62,73	62,67
25/10/2024	79.613	%	60,42	60,04	60,59	60,03
24/10/2024	76.244	%	61,49	60,70	61,52	61,075
23/10/2024	96.402	%	61,61	60,73	61,695	60,94
22/10/2024	94.637	%	63,22	59,98	60,52	60,39
21/10/2024	47.865	%	63,22	61,77	62,51	62,05
18/10/2024	60.554	%	63,22	62,92	63,24	63,07
17/10/2024	598.137	%	62,32	62,25	62,73	62,33
16/10/2024	164.781	%	63,51	63,19	63,77	63,69
15/10/2024	203.649	%	67,09	63,265	67,54	63,33
14/10/2024	76.619	%	67,09	66,30	67,49	66,62
11/10/2024	80.827	%	68,235	67,54	67,925	67,645
10/10/2024	230.950	%	68,235	67,62	68,16	68,06
09/10/2024	79.972	%	69,63	68,24	68,90	68,88
08/10/2024	72.890	%	69,63	68,39	69,25	68,78
07/10/2024	103.997	%	69,63	69,34	70,06	69,61
04/10/2024	111.484	%	69,91	68,215	69,20	68,57
03/10/2024	2.039.281	%	69,91	69,19	70,00	69,665
02/10/2024	164.782	%	70,09	69,35	70,30	69,79
01/10/2024	196.901	%	71,42	69,26	70,50	70,01
30/09/2024	303.742	%	71,42	69,49	71,98	69,94
27/09/2024	34.592	%	72,97	72,97	73,9981	73,21
26/09/2024	51.764	%	72,29	71,73	72,752	72,67