POSCO Holdings Inc. (BVMF:P1KX34)
Brazil
· Delayed Price · Currency is BRL 85.14
0.00 (0.00%)
At close: Apr 23, 2026
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 7.19% | 1,000 |
| Apr 16, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 2.36% | 1,000 |
| Apr 15, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.72% | 1,000 |
| Apr 14, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 6.12% | 1,000 |
| Mar 30, 2026 | 73.78 | 73.78 | 73.65 | 73.65 | 73.65 | -3.50% | 1,000 |
| Mar 16, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 1.27% | 1,000 |
| Mar 12, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -1.15% | 1,000 |
| Mar 11, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | -2.26% | 3 |
| Mar 10, 2026 | 77.92 | 78.00 | 77.92 | 78.00 | 78.00 | -2.83% | 1,000 |
| Mar 4, 2026 | 80.60 | 80.60 | 80.27 | 80.27 | 80.27 | -9.44% | 2 |
| Feb 24, 2026 | 88.64 | 88.64 | 88.64 | 88.64 | 88.22 | 3.94% | 3 |
| Feb 12, 2026 | 85.12 | 85.28 | 85.12 | 85.28 | 84.88 | 3.37% | 1,200 |
| Feb 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.11 | 0.61% | 1,000 |
| Feb 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.61 | 3.43% | 1,000 |
| Feb 2, 2026 | 79.92 | 79.99 | 79.28 | 79.28 | 78.90 | -4.32% | 1,004 |
| Jan 26, 2026 | 82.74 | 82.86 | 82.72 | 82.86 | 82.47 | 11.82% | 2,557 |
| Jan 16, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 73.75 | 4.22% | 10 |
| Jan 6, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 70.76 | -2.60% | 1,000 |
| Dec 17, 2025 | 73.01 | 73.01 | 73.00 | 73.00 | 72.65 | -0.27% | 1,000 |
| Dec 9, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 72.85 | - | 1 |
| Dec 8, 2025 | 73.00 | 74.00 | 72.00 | 73.20 | 72.85 | 1.72% | 2,110 |
| Nov 21, 2025 | 71.61 | 71.96 | 71.61 | 71.96 | 71.20 | 0.49% | 3 |
| Nov 17, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 70.86 | 0.99% | 1,000 |
| Nov 10, 2025 | 70.56 | 70.91 | 70.56 | 70.91 | 70.17 | -2.69% | 1,014 |
| Nov 4, 2025 | 72.73 | 72.87 | 72.73 | 72.87 | 72.10 | -1.23% | 1,002 |
| Nov 3, 2025 | 73.65 | 73.78 | 73.65 | 73.78 | 73.01 | -4.53% | 2 |
| Oct 29, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 76.47 | 2.77% | 5 |