(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-29 | 00:00:00 | 2,80 | 2,80 | 2,60 | 2,70 | 1.374.997 | | 2003-12-30 | 00:00:00 | 2,70 | 2,70 | 2,60 | 2,60 | 870.076 | | 2003-12-31 | 00:00:00 | 2,70 | 2,70 | 2,60 | 2,60 | 225.807 | | 2004-01-01 | 00:00:00 | 2,60 | 2,60 | 2,60 | 2,60 | 0 | | 2004-01-02 | 00:00:00 | 2,70 | 2,80 | 2,70 | 2,80 | 293.888 | | 2004-01-05 | 00:00:00 | 2,80 | 2,80 | 2,70 | 2,70 | 301.616 | | 2004-01-06 | 00:00:00 | 2,80 | 2,80 | 2,70 | 2,70 | 1.319.237 | | 2004-01-07 | 00:00:00 | 2,70 | 2,80 | 2,70 | 2,80 | 188.999 | | 2004-01-08 | 00:00:00 | 2,70 | 2,80 | 2,70 | 2,70 | 254.157 | | 2004-01-09 | 00:00:00 | 2,70 | 2,80 | 2,70 | 2,70 | 257.446 | | 2004-01-12 | 00:00:00 | 2,80 | 2,80 | 2,70 | 2,80 | 110.998 | | 2004-01-13 | 00:00:00 | 2,80 | 2,80 | 2,70 | 2,80 | 474.534 | | 2004-01-14 | 00:00:00 | 2,70 | 3,10 | 2,70 | 3,00 | 8.895.766 | | 2004-01-15 | 00:00:00 | 3,00 | 3,20 | 2,90 | 3,10 | 8.279.325 | | 2004-01-16 | 00:00:00 | 3,10 | 3,20 | 3,00 | 3,00 | 2.335.500 | | 2004-01-19 | 00:00:00 | 3,10 | 3,10 | 3,00 | 3,10 | 756.885 | | 2004-01-20 | 00:00:00 | 3,10 | 3,10 | 3,00 | 3,00 | 612.786 | | 2004-01-21 | 00:00:00 | 3,10 | 3,10 | 3,00 | 3,10 | 973.764 | | 2004-01-22 | 00:00:00 | 3,10 | 3,10 | 3,00 | 3,00 | 606.364 | | 2004-01-23 | 00:00:00 | 3,00 | 3,10 | 3,00 | 3,00 | 328.347 | | 2004-01-26 | 00:00:00 | 3,00 | 3,10 | 2,80 | 3,00 | 4.646.567 | | 2004-01-27 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,90 | 579.424 | | 2004-01-28 | 00:00:00 | 2,90 | 3,00 | 2,90 | 3,00 | 318.479 | | 2004-01-29 | 00:00:00 | 2,90 | 3,10 | 2,90 | 3,00 | 1.950.766 | | 2004-01-30 | 00:00:00 | 3,00 | 3,10 | 2,90 | 3,00 | 671.000 | | 2004-02-02 | 00:00:00 | 3,00 | 3,10 | 2,90 | 3,00 | 413.606 | | 2004-02-03 | 00:00:00 | 3,00 | 3,00 | 2,90 | 3,00 | 252.382 | | 2004-02-04 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,90 | 252.173 | | 2004-02-05 | 00:00:00 | 2,90 | 3,00 | 2,90 | 3,00 | 430.939 | | 2004-02-06 | 00:00:00 | 3,00 | 3,00 | 2,90 | 3,00 | 271.647 | | 2004-02-09 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,90 | 327.564 | | 2004-02-10 | 00:00:00 | 3,00 | 3,00 | 2,90 | 3,00 | 203.043 | | 2004-02-11 | 00:00:00 | 3,10 | 3,20 | 3,00 | 3,20 | 12.989.798 | | 2004-02-12 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,20 | 2.738.195 | | 2004-02-13 | 00:00:00 | 3,10 | 3,30 | 3,00 | 3,20 | 7.305.665 | | 2004-02-16 | 00:00:00 | 3,20 | 3,30 | 3,10 | 3,30 | 2.269.873 | | 2004-02-17 | 00:00:00 | 3,30 | 3,80 | 3,30 | 3,60 | 16.261.681 | | 2004-02-18 | 00:00:00 | 3,70 | 4,00 | 3,70 | 3,80 | 11.178.327 | | 2004-02-19 | 00:00:00 | 3,80 | 3,90 | 3,50 | 3,60 | 15.374.324 | | 2004-02-20 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,60 | 3.237.059 | | 2004-02-23 | 00:00:00 | 3,70 | 3,70 | 3,50 | 3,60 | 5.211.530 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
