(Login BolsaPT & Canal Forex) |
|
 PARAREDE (GLINTT) - [Ticker: GLINT.LS] |     | | Última Trade | 0,184 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.01 (+0.96%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,250 x 980.000 - 0,254 x 385.100 | EPS | 0,00 | | Abertura | 0,175 | PER | 0,00% | | Máximo | 0,190 | Pagamento Dividendo | | | Mínimo | 0,175 | Data Ex-Dividendo | | | Fecho Anterior | 0,191 | Yield | | | Volume | 1.464 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GLINT.LS de 2000-01-01 a 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 19,15 | 20,40 | 18,92 | 19,73 | 67.716 | | 2000-01-04 | 00:00:00 | 19,50 | 19,82 | 18,96 | 19,79 | 64.583 | | 2000-01-05 | 00:00:00 | 19,21 | 19,75 | 19,15 | 19,73 | 17.855 | | 2000-01-06 | 00:00:00 | 19,46 | 19,98 | 19,23 | 19,63 | 28.819 | | 2000-01-07 | 00:00:00 | 19,73 | 19,82 | 19,33 | 19,59 | 21.092 | | 2000-01-10 | 00:00:00 | 19,73 | 19,73 | 19,15 | 19,44 | 32.996 | | 2000-01-11 | 00:00:00 | 19,35 | 19,35 | 18,73 | 18,77 | 26.470 | | 2000-01-12 | 00:00:00 | 19,06 | 19,06 | 18,54 | 18,66 | 58.579 | | 2000-01-13 | 00:00:00 | 18,96 | 19,15 | 18,66 | 19,15 | 73.250 | | 2000-01-14 | 00:00:00 | 19,54 | 20,40 | 19,54 | 20,17 | 123.215 | | 2000-01-17 | 00:00:00 | 20,76 | 20,88 | 20,17 | 20,59 | 32.892 | | 2000-01-18 | 00:00:00 | 20,67 | 22,98 | 20,59 | 22,98 | 115.435 | | 2000-01-19 | 00:00:00 | 23,08 | 27,27 | 23,08 | 27,27 | 224.293 | | 2000-01-20 | 00:00:00 | 27,98 | 36,39 | 27,87 | 32,56 | 314.094 | | 2000-01-21 | 00:00:00 | 31,60 | 31,60 | 25,97 | 27,66 | 128.436 | | 2000-01-24 | 00:00:00 | 26,81 | 26,81 | 24,13 | 24,52 | 94.447 | | 2000-01-25 | 00:00:00 | 23,94 | 32,81 | 23,12 | 32,56 | 217.975 | | 2000-01-26 | 00:00:00 | 32,56 | 33,48 | 28,73 | 30,09 | 114.652 | | 2000-01-27 | 00:00:00 | 30,61 | 31,11 | 29,50 | 30,45 | 59.205 | | 2000-01-28 | 00:00:00 | 30,65 | 30,65 | 29,57 | 30,36 | 16.132 | | 2000-01-31 | 00:00:00 | 29,59 | 31,60 | 29,30 | 30,68 | 61.555 | | 2000-02-01 | 00:00:00 | 30,65 | 32,45 | 30,65 | 31,85 | 143.942 | | 2000-02-02 | 00:00:00 | 32,29 | 33,44 | 32,06 | 33,44 | 186.858 | | 2000-02-03 | 00:00:00 | 33,52 | 42,96 | 33,52 | 40,22 | 254.105 | | 2000-02-04 | 00:00:00 | 42,04 | 45,59 | 41,18 | 44,05 | 182.055 | | 2000-02-07 | 00:00:00 | 46,43 | 48,82 | 45,97 | 46,01 | 136.319 | | 2000-02-08 | 00:00:00 | 48,08 | 48,63 | 44,05 | 46,43 | 160.858 | | 2000-02-09 | 00:00:00 | 51,71 | 52,48 | 48,11 | 48,84 | 164.617 | | 2000-02-10 | 00:00:00 | 48,94 | 74,81 | 48,84 | 66,08 | 461.430 | | 2000-02-11 | 00:00:00 | 78,53 | 95,58 | 77,78 | 93,03 | 399.248 | | 2000-02-14 | 00:00:00 | 95,77 | 95,77 | 79,10 | 79,10 | 170.569 | | 2000-02-15 | 00:00:00 | 81,40 | 86,19 | 68,57 | 71,06 | 186.075 | | 2000-02-16 | 00:00:00 | 75,66 | 78,34 | 67,23 | 72,40 | 99.877 | | 2000-02-17 | 00:00:00 | 72,69 | 78,32 | 70,87 | 76,61 | 78.732 | | 2000-02-18 | 00:00:00 | 80,44 | 86,00 | 78,55 | 82,36 | 110.736 | | 2000-02-21 | 00:00:00 | 80,92 | 86,00 | 76,84 | 83,99 | 70.431 | | 2000-02-22 | 00:00:00 | 86,19 | 89,79 | 86,00 | 86,19 | 142.584 | | 2000-02-23 | 00:00:00 | 90,96 | 92,70 | 88,13 | 88,13 | 173.075 | | 2000-02-24 | 00:00:00 | 93,66 | 93,66 | 80,25 | 81,82 | 159.970 | | 2000-02-25 | 00:00:00 | 86,96 | 87,11 | 82,84 | 84,06 | 50.695 | | 2000-02-28 | 00:00:00 | 84,08 | 84,08 | 77,19 | 78,53 | 58.527 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
