(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 2023-06-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-25 | 00:00:00 | 4,90 | 4,90 | 4,60 | 4,70 | 212.076 | | 2002-02-26 | 00:00:00 | 4,70 | 4,90 | 4,70 | 4,90 | 333.307 | | 2002-02-27 | 00:00:00 | 4,90 | 5,10 | 4,90 | 5,10 | 307.515 | | 2002-02-28 | 00:00:00 | 5,10 | 5,10 | 4,90 | 5,00 | 314.825 | | 2002-03-01 | 00:00:00 | 5,00 | 5,10 | 5,00 | 5,10 | 85.310 | | 2002-03-04 | 00:00:00 | 5,10 | 5,40 | 5,10 | 5,30 | 933.511 | | 2002-03-05 | 00:00:00 | 5,30 | 5,30 | 5,10 | 5,10 | 405.252 | | 2002-03-06 | 00:00:00 | 5,10 | 5,30 | 5,10 | 5,20 | 157.099 | | 2002-03-07 | 00:00:00 | 5,20 | 5,40 | 5,20 | 5,30 | 845.694 | | 2002-03-08 | 00:00:00 | 5,30 | 5,40 | 5,30 | 5,30 | 133.970 | | 2002-03-11 | 00:00:00 | 5,30 | 5,40 | 5,20 | 5,30 | 343.383 | | 2002-03-12 | 00:00:00 | 5,20 | 5,30 | 5,10 | 5,30 | 345.576 | | 2002-03-13 | 00:00:00 | 5,20 | 5,30 | 5,20 | 5,20 | 109.014 | | 2002-03-14 | 00:00:00 | 5,20 | 5,30 | 5,20 | 5,30 | 72.937 | | 2002-03-15 | 00:00:00 | 5,30 | 5,30 | 5,20 | 5,30 | 100.869 | | 2002-03-18 | 00:00:00 | 5,30 | 5,40 | 5,20 | 5,30 | 330.435 | | 2002-03-19 | 00:00:00 | 5,40 | 5,40 | 5,30 | 5,30 | 157.882 | | 2002-03-20 | 00:00:00 | 5,30 | 5,30 | 5,20 | 5,20 | 101.182 | | 2002-03-21 | 00:00:00 | 5,20 | 5,30 | 5,20 | 5,20 | 124.154 | | 2002-03-22 | 00:00:00 | 5,30 | 5,30 | 5,20 | 5,20 | 51.061 | | 2002-03-25 | 00:00:00 | 5,20 | 5,30 | 5,10 | 5,20 | 76.174 | | 2002-03-26 | 00:00:00 | 5,20 | 5,20 | 5,10 | 5,10 | 82.804 | | 2002-03-27 | 00:00:00 | 5,20 | 5,20 | 5,10 | 5,10 | 55.342 | | 2002-03-28 | 00:00:00 | 5,10 | 5,10 | 5,10 | 5,10 | 0 | | 2002-03-29 | 00:00:00 | 5,10 | 5,10 | 5,10 | 5,10 | 0 | | 2002-04-01 | 00:00:00 | 5,10 | 5,10 | 5,10 | 5,10 | 0 | | 2002-04-02 | 00:00:00 | 5,20 | 5,20 | 5,10 | 5,10 | 61.189 | | 2002-04-03 | 00:00:00 | 5,10 | 5,20 | 5,10 | 5,10 | 63.330 | | 2002-04-04 | 00:00:00 | 5,10 | 5,20 | 5,00 | 5,10 | 185.240 | | 2002-04-05 | 00:00:00 | 5,10 | 5,10 | 5,00 | 5,00 | 108.544 | | 2002-04-08 | 00:00:00 | 5,10 | 5,10 | 4,90 | 5,00 | 201.164 | | 2002-04-09 | 00:00:00 | 5,00 | 5,10 | 4,90 | 5,00 | 46.884 | | 2002-04-10 | 00:00:00 | 5,10 | 5,10 | 4,90 | 5,10 | 50.225 | | 2002-04-11 | 00:00:00 | 5,10 | 5,10 | 5,00 | 5,00 | 124.050 | | 2002-04-12 | 00:00:00 | 5,00 | 5,10 | 4,90 | 5,00 | 123.110 | | 2002-04-15 | 00:00:00 | 5,00 | 5,10 | 4,90 | 4,90 | 130.002 | | 2002-04-16 | 00:00:00 | 4,90 | 5,10 | 4,90 | 5,10 | 177.513 | | 2002-04-17 | 00:00:00 | 5,10 | 5,10 | 5,00 | 5,00 | 89.748 | | 2002-04-18 | 00:00:00 | 4,90 | 4,90 | 4,20 | 4,80 | 897.747 | | 2002-04-19 | 00:00:00 | 4,70 | 4,80 | 4,50 | 4,60 | 321.560 | | 2002-04-22 | 00:00:00 | 4,50 | 4,60 | 4,40 | 4,40 | 434.959 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
