GlaxoSmithKline (G1SK34)

G1SK34
🏛️ Brasil →
48.25
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 47.25 48.35 47.25 48.25 0.0M
2025-09-30 45.00 45.64 45.00 45.44 0.0M
2025-09-29 43.60 43.60 43.60 43.60 0.0M
2025-09-26 43.19 43.19 43.19 43.19 0.0M
2025-09-18 42.76 42.76 42.76 42.76 0.0M
2025-09-16 42.56 42.76 42.56 42.68 0.0M
2025-09-15 43.00 43.04 43.00 43.04 0.0M
2025-09-12 44.45 44.45 43.40 43.40 0.0M
2025-09-11 44.40 44.48 44.40 44.48 0.0M
2025-09-10 43.64 43.64 43.64 43.64 0.0M
2025-09-09 44.15 44.15 44.15 44.15 0.0M
2025-09-05 43.24 43.28 43.24 43.28 0.0M
2025-09-03 42.88 42.88 42.88 42.88 0.0M
2025-09-02 42.60 43.00 42.40 42.52 0.0M
2025-08-29 43.20 43.24 43.20 43.24 0.0M
2025-08-28 43.00 43.00 42.72 42.72 0.0M
2025-08-26 43.32 43.32 43.32 43.32 0.0M
2025-08-25 43.04 43.04 43.04 43.04 0.0M
2025-08-22 43.03 43.68 43.03 43.68 0.0M
2025-08-21 43.03 43.03 43.03 43.03 0.0M
2025-08-20 44.00 44.32 43.91 43.91 0.0M
2025-08-19 43.16 43.36 43.16 43.36 0.0M
2025-08-15 41.56 42.10 41.56 42.10 0.0M
2025-08-13 41.03 43.55 41.03 41.49 0.0M
2025-08-11 40.90 40.90 40.62 40.62 0.0M
2025-08-08 40.62 40.82 40.62 40.82 0.0M
2025-08-07 40.34 40.34 40.34 40.34 0.0M
2025-08-06 40.60 40.60 40.30 40.44 0.0M
2025-08-04 41.36 41.56 41.12 41.45 0.0M
2025-08-01 41.52 41.52 41.36 41.36 0.0M
2025-07-31 42.50 42.50 42.00 42.00 0.0M
2025-07-30 42.00 43.80 42.00 43.80 0.0M
2025-07-29 42.08 42.08 42.00 42.04 0.0M
2025-07-28 42.40 42.44 41.90 41.90 0.0M
2025-07-25 41.60 41.60 41.60 41.60 0.0M
2025-07-23 42.34 42.34 42.34 42.34 0.0M
2025-07-22 40.88 40.88 40.88 40.88 0.0M
2025-07-21 40.45 40.45 40.45 40.45 0.0M
2025-07-18 40.70 40.70 40.70 40.70 0.0M
2025-07-17 42.64 42.64 39.98 40.35 0.0M
2025-07-16 42.64 42.64 42.64 42.64 0.0M
2025-07-15 43.52 43.52 42.12 42.16 0.0M
2025-07-14 42.56 42.56 42.56 42.56 0.0M
2025-07-09 42.38 42.38 42.38 42.38 0.0M
2025-07-08 41.70 41.70 41.70 41.70 0.0M
2025-07-07 41.78 41.78 41.78 41.78 0.0M
2025-07-04 41.78 41.78 41.78 41.78 0.0M
2025-07-02 41.74 42.00 41.74 41.80 0.0M
2025-07-01 42.60 42.60 42.60 42.60 0.0M
2025-06-26 42.64 42.64 42.64 42.64 0.0M
2025-06-20 42.85 42.85 41.79 41.96 0.0M
2025-06-18 43.33 43.33 42.75 42.75 0.0M
2025-06-17 44.36 44.36 44.04 44.08 0.0M
2025-06-12 47.00 47.00 46.92 46.95 0.0M
2025-06-11 45.80 45.80 45.80 45.80 0.0M
2025-06-09 45.72 45.72 45.72 45.72 0.0M
2025-06-04 44.86 45.85 44.86 45.85 0.0M
2025-06-03 45.85 45.85 45.70 45.78 0.0M
2025-06-02 46.93 47.25 46.93 47.25 0.0M
2025-05-30 45.63 47.00 45.63 46.90 0.0M
2025-05-29 44.54 44.54 44.54 44.54 0.0M
2025-05-28 43.41 44.92 43.41 44.92 0.0M
2025-05-26 43.41 43.41 43.41 43.41 0.0M
2025-05-23 44.20 44.40 43.74 43.74 0.0M
2025-05-22 44.04 44.04 43.28 44.00 0.0M
2025-05-14 40.66 40.66 40.36 40.36 0.0M
2025-05-13 40.24 40.24 40.24 40.24 0.0M
2025-05-12 41.07 42.09 40.35 41.70 0.0M
2025-05-09 41.30 41.30 41.07 41.07 0.0M
2025-05-08 41.35 41.44 41.26 41.44 0.0M
2025-05-07 42.95 42.95 42.95 42.95 0.0M
2025-05-06 44.60 44.60 42.95 42.95 0.0M
2025-05-05 44.20 44.52 44.00 44.52 0.0M
2025-05-02 45.45 45.45 43.84 43.84 0.0M
2025-04-30 44.18 45.47 44.18 45.00 0.0M
2025-04-28 43.00 43.00 42.95 42.95 0.0M
2025-04-25 42.32 42.32 42.32 42.32 0.0M
2025-04-23 42.04 42.28 42.04 42.28 0.0M
2025-04-22 42.47 42.47 41.71 42.40 0.0M
2025-04-16 42.16 42.48 42.04 42.04 0.0M
2025-04-15 42.04 42.04 41.80 41.84 0.0M
2025-04-14 40.75 41.52 40.75 41.52 0.0M
2025-04-11 40.80 40.80 40.70 40.70 0.0M
2025-04-10 39.95 39.95 39.50 39.50 0.0M
2025-04-09 41.97 41.97 41.97 41.97 0.0M
2025-04-08 41.55 41.55 41.55 41.55 0.0M
2025-04-07 42.00 42.00 40.65 41.04 0.0M
2025-04-03 43.32 43.32 43.24 43.24 0.0M
2025-04-01 43.60 43.60 42.68 42.68 0.0M
2025-03-31 42.23 44.03 42.23 44.03 0.0M
2025-03-28 45.04 45.04 44.66 44.66 0.0M
2025-03-25 44.20 44.20 44.20 44.20 0.0M
2025-03-21 45.16 45.16 45.16 45.16 0.0M
2025-03-19 44.80 44.80 44.80 44.80 0.0M
2025-03-18 45.90 45.90 45.90 45.90 0.0M
2025-03-11 46.23 46.23 46.23 46.23 0.0M
2025-03-10 46.75 47.37 46.75 47.30 0.0M
2025-03-07 46.20 46.20 46.20 46.20 0.0M
2025-03-06 44.56 44.79 44.56 44.79 0.0M
2025-03-05 44.63 44.63 44.63 44.63 0.0M
2025-02-28 43.80 44.04 43.80 44.04 0.0M
2025-02-25 43.32 43.32 43.00 43.00 0.0M
2025-02-21 41.72 41.72 41.72 41.72 0.0M
2025-02-20 41.90 42.07 41.73 42.07 0.0M
2025-02-19 43.69 43.69 41.07 41.07 0.0M
2025-02-18 41.61 41.61 41.06 41.06 0.0M
2025-02-17 41.29 41.29 41.29 41.29 0.0M
2025-02-14 41.54 41.54 41.54 41.54 0.0M
2025-02-13 41.66 41.66 41.66 41.66 0.0M
2025-02-12 40.87 40.87 40.79 40.79 0.0M
2025-02-11 41.49 41.50 41.34 41.34 0.0M
2025-02-10 41.66 42.49 41.66 41.89 0.0M
2025-02-07 41.04 41.50 41.04 41.50 0.0M
2025-02-05 42.28 42.86 42.28 42.86 0.0M
2025-02-04 40.25 40.25 40.25 40.25 0.0M
2025-02-03 40.27 40.27 40.27 40.27 0.0M
2025-01-31 40.43 40.43 40.43 40.43 0.0M
2025-01-28 40.49 40.49 40.49 40.49 0.0M
2025-01-27 40.33 41.27 40.33 41.27 0.0M
2025-01-23 39.46 39.70 39.46 39.70 0.0M
2025-01-21 40.27 40.27 40.27 40.27 0.0M
2025-01-20 40.27 40.27 40.27 40.27 0.0M
2025-01-17 40.24 40.24 39.90 39.90 0.0M
2025-01-16 42.26 42.26 39.86 39.86 0.0M
2025-01-15 39.16 39.20 39.01 39.20 0.0M
2025-01-14 38.74 38.74 38.18 38.18 0.0M
2025-01-10 40.27 40.27 40.27 40.27 0.0M
2025-01-09 40.15 40.15 40.15 40.15 0.0M
2025-01-06 40.92 40.92 40.92 40.92 0.0M