(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 5,20 | 5,20 | 4,90 | 5,10 | 97.893 | | 2001-09-11 | 00:00:00 | 5,10 | 5,10 | 4,60 | 4,60 | 111.467 | | 2001-09-12 | 00:00:00 | 4,60 | 4,80 | 4,30 | 4,40 | 194.690 | | 2001-09-13 | 00:00:00 | 4,40 | 4,60 | 4,40 | 4,40 | 109.483 | | 2001-09-14 | 00:00:00 | 4,50 | 4,60 | 4,00 | 4,10 | 196.308 | | 2001-09-17 | 00:00:00 | 3,70 | 4,00 | 3,60 | 3,90 | 266.739 | | 2001-09-18 | 00:00:00 | 3,90 | 4,00 | 3,80 | 3,90 | 249.145 | | 2001-09-19 | 00:00:00 | 3,90 | 4,20 | 3,80 | 4,00 | 533.270 | | 2001-09-20 | 00:00:00 | 4,00 | 4,00 | 3,90 | 4,00 | 118.307 | | 2001-09-21 | 00:00:00 | 3,80 | 4,00 | 3,80 | 3,90 | 148.954 | | 2001-09-24 | 00:00:00 | 4,10 | 5,20 | 4,10 | 5,20 | 1.309.891 | | 2001-09-25 | 00:00:00 | 5,30 | 7,20 | 5,30 | 6,80 | 2.701.491 | | 2001-09-26 | 00:00:00 | 6,90 | 7,60 | 5,30 | 5,40 | 2.484.142 | | 2001-09-27 | 00:00:00 | 5,20 | 5,90 | 4,60 | 5,60 | 1.455.661 | | 2001-09-28 | 00:00:00 | 5,60 | 5,60 | 5,60 | 5,60 | 0 | | 2001-10-01 | 00:00:00 | 5,60 | 5,60 | 5,30 | 5,30 | 246.691 | | 2001-10-02 | 00:00:00 | 5,30 | 5,40 | 5,30 | 5,30 | 112.773 | | 2001-10-03 | 00:00:00 | 5,30 | 5,30 | 5,10 | 5,20 | 205.080 | | 2001-10-04 | 00:00:00 | 5,50 | 5,70 | 5,40 | 5,60 | 438.196 | | 2001-10-05 | 00:00:00 | 5,60 | 5,60 | 5,60 | 5,60 | 0 | | 2001-10-08 | 00:00:00 | 5,20 | 5,50 | 5,10 | 5,40 | 328.765 | | 2001-10-09 | 00:00:00 | 5,50 | 5,60 | 5,40 | 5,40 | 166.392 | | 2001-10-10 | 00:00:00 | 5,50 | 5,70 | 5,50 | 5,70 | 506.852 | | 2001-10-11 | 00:00:00 | 6,10 | 7,00 | 6,00 | 6,30 | 1.657.556 | | 2001-10-12 | 00:00:00 | 6,30 | 6,40 | 6,10 | 6,10 | 540.580 | | 2001-10-15 | 00:00:00 | 6,10 | 6,30 | 6,10 | 6,10 | 216.409 | | 2001-10-16 | 00:00:00 | 6,10 | 6,10 | 6,10 | 6,10 | 0 | | 2001-10-17 | 00:00:00 | 6,90 | 9,20 | 6,80 | 9,20 | 6.301.879 | | 2001-10-18 | 00:00:00 | 9,00 | 9,60 | 8,00 | 8,50 | 5.403.296 | | 2001-10-19 | 00:00:00 | 7,60 | 8,40 | 6,80 | 7,00 | 2.973.713 | | 2001-10-22 | 00:00:00 | 7,10 | 7,90 | 7,10 | 7,70 | 1.720.156 | | 2001-10-23 | 00:00:00 | 8,20 | 8,30 | 7,90 | 8,10 | 1.441.930 | | 2001-10-24 | 00:00:00 | 8,20 | 8,30 | 7,60 | 7,90 | 973.451 | | 2001-10-25 | 00:00:00 | 8,00 | 8,00 | 7,50 | 7,70 | 578.014 | | 2001-10-26 | 00:00:00 | 7,70 | 7,70 | 7,70 | 7,70 | 0 | | 2001-10-29 | 00:00:00 | 7,70 | 7,70 | 7,50 | 7,70 | 328.138 | | 2001-10-30 | 00:00:00 | 7,40 | 7,60 | 7,30 | 7,50 | 335.709 | | 2001-10-31 | 00:00:00 | 7,50 | 7,80 | 7,40 | 7,70 | 589.657 | | 2001-11-01 | 00:00:00 | 7,70 | 7,70 | 7,70 | 7,70 | 0 | | 2001-11-02 | 00:00:00 | 7,80 | 8,00 | 7,70 | 7,70 | 325.475 | | 2001-11-05 | 00:00:00 | 7,90 | 7,90 | 7,70 | 7,70 | 306.680 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
