POSCO Holdings Inc. (BVMF:P1KX34)
Brazil · Delayed Price · Currency is BRL 88.22
0.00 (0.00%)
At close: Feb 24, 2026
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 75.12 | 75.20 | 75.12 | 75.20 | 74.41 | 6.58% | 1,000 |
| Oct 21, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 69.82 | 0.37% | 2 |
| Oct 20, 2025 | 62.60 | 70.60 | 62.60 | 70.30 | 69.56 | 12.30% | 10 |
| Oct 10, 2025 | 64.00 | 64.00 | 62.60 | 62.60 | 61.94 | -2.58% | 13 |
| Oct 9, 2025 | 64.54 | 64.54 | 64.26 | 64.26 | 63.59 | -1.92% | 1,000 |
| Oct 8, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 64.83 | 1.90% | 10 |
| Oct 7, 2025 | 64.70 | 64.70 | 64.30 | 64.30 | 63.62 | -0.77% | 5 |
| Oct 6, 2025 | 64.90 | 64.90 | 64.80 | 64.80 | 64.12 | -0.31% | 2 |
| Oct 2, 2025 | 65.25 | 65.25 | 65.00 | 65.00 | 64.32 | -0.15% | 6 |
| Sep 30, 2025 | 65.04 | 65.10 | 65.04 | 65.10 | 64.42 | -2.11% | 900 |
| Sep 25, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.80 | 1.71% | 900 |
| Sep 24, 2025 | 65.31 | 65.38 | 65.31 | 65.38 | 64.69 | -3.14% | 1,000 |
| Sep 19, 2025 | 67.65 | 67.65 | 67.50 | 67.50 | 66.79 | -0.30% | 3 |
| Sep 16, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 66.99 | -0.15% | 2 |
| Sep 12, 2025 | 69.00 | 69.00 | 67.80 | 67.80 | 67.09 | -1.02% | 37 |
| Sep 5, 2025 | 69.80 | 69.80 | 68.50 | 68.50 | 67.78 | -2.44% | 6 |