(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-16 | 00:00:00 | 6,90 | 7,40 | 6,70 | 7,30 | 271.282 | | 2001-07-17 | 00:00:00 | 7,20 | 7,90 | 7,20 | 7,90 | 375.649 | | 2001-07-18 | 00:00:00 | 8,10 | 9,90 | 8,10 | 9,90 | 1.425.745 | | 2001-07-19 | 00:00:00 | 10,80 | 10,80 | 8,90 | 9,90 | 1.348.892 | | 2001-07-20 | 00:00:00 | 8,80 | 9,30 | 8,30 | 8,40 | 675.699 | | 2001-07-23 | 00:00:00 | 8,00 | 8,30 | 7,60 | 7,80 | 562.665 | | 2001-07-24 | 00:00:00 | 7,60 | 8,10 | 7,40 | 7,60 | 444.096 | | 2001-07-25 | 00:00:00 | 7,70 | 7,80 | 7,30 | 7,50 | 112.877 | | 2001-07-26 | 00:00:00 | 7,60 | 7,70 | 7,40 | 7,40 | 63.382 | | 2001-07-27 | 00:00:00 | 7,10 | 7,50 | 7,00 | 7,00 | 376.276 | | 2001-07-30 | 00:00:00 | 7,10 | 7,10 | 6,80 | 7,00 | 178.922 | | 2001-07-31 | 00:00:00 | 6,90 | 7,30 | 6,80 | 7,10 | 359.099 | | 2001-08-01 | 00:00:00 | 7,30 | 7,30 | 7,00 | 7,00 | 323.022 | | 2001-08-02 | 00:00:00 | 7,00 | 7,20 | 7,00 | 7,00 | 109.327 | | 2001-08-03 | 00:00:00 | 7,00 | 7,10 | 6,90 | 6,90 | 67.141 | | 2001-08-06 | 00:00:00 | 7,00 | 7,00 | 6,80 | 6,90 | 53.567 | | 2001-08-07 | 00:00:00 | 6,90 | 7,00 | 6,80 | 6,90 | 47.876 | | 2001-08-08 | 00:00:00 | 6,90 | 7,00 | 6,80 | 6,90 | 24.225 | | 2001-08-09 | 00:00:00 | 6,80 | 6,90 | 6,70 | 6,70 | 67.977 | | 2001-08-10 | 00:00:00 | 6,80 | 6,80 | 6,50 | 6,60 | 157.099 | | 2001-08-13 | 00:00:00 | 6,50 | 6,60 | 6,40 | 6,40 | 59.519 | | 2001-08-14 | 00:00:00 | 6,50 | 6,60 | 6,40 | 6,60 | 47.719 | | 2001-08-15 | 00:00:00 | 6,60 | 6,60 | 6,60 | 6,60 | 0 | | 2001-08-16 | 00:00:00 | 6,40 | 6,50 | 6,30 | 6,30 | 77.166 | | 2001-08-17 | 00:00:00 | 6,30 | 6,40 | 6,20 | 6,30 | 75.860 | | 2001-08-20 | 00:00:00 | 6,30 | 6,40 | 6,10 | 6,20 | 66.358 | | 2001-08-21 | 00:00:00 | 6,30 | 6,30 | 6,10 | 6,20 | 52.470 | | 2001-08-22 | 00:00:00 | 6,20 | 6,30 | 6,10 | 6,10 | 38.478 | | 2001-08-23 | 00:00:00 | 6,20 | 6,20 | 6,00 | 6,10 | 47.249 | | 2001-08-24 | 00:00:00 | 6,20 | 6,20 | 6,00 | 6,00 | 67.141 | | 2001-08-27 | 00:00:00 | 6,20 | 6,20 | 5,80 | 6,00 | 130.420 | | 2001-08-28 | 00:00:00 | 5,90 | 5,90 | 5,60 | 5,60 | 152.870 | | 2001-08-29 | 00:00:00 | 5,60 | 5,60 | 5,00 | 5,00 | 799.488 | | 2001-08-30 | 00:00:00 | 5,00 | 5,20 | 5,00 | 5,00 | 193.802 | | 2001-08-31 | 00:00:00 | 5,10 | 5,20 | 5,00 | 5,20 | 177.461 | | 2001-09-03 | 00:00:00 | 5,20 | 5,20 | 5,00 | 5,10 | 70.953 | | 2001-09-04 | 00:00:00 | 5,10 | 5,20 | 5,00 | 5,20 | 85.676 | | 2001-09-05 | 00:00:00 | 5,10 | 5,20 | 5,10 | 5,10 | 43.490 | | 2001-09-06 | 00:00:00 | 5,20 | 5,20 | 5,10 | 5,10 | 20.205 | | 2001-09-07 | 00:00:00 | 5,10 | 5,20 | 5,10 | 5,10 | 49.494 | | 2001-09-10 | 00:00:00 | 5,20 | 5,20 | 4,90 | 5,10 | 97.893 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
