(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-23 | 00:00:00 | 3,70 | 3,70 | 3,50 | 3,60 | 5.211.530 | | 2004-02-24 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 634.766 | | 2004-02-25 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,80 | 2.121.127 | | 2004-02-26 | 00:00:00 | 3,80 | 4,00 | 3,70 | 3,90 | 11.954.634 | | 2004-02-27 | 00:00:00 | 4,00 | 4,00 | 3,80 | 3,80 | 4.801.422 | | 2004-03-01 | 00:00:00 | 3,90 | 3,90 | 3,80 | 3,90 | 1.661.211 | | 2004-03-02 | 00:00:00 | 3,90 | 4,00 | 3,90 | 3,90 | 1.872.243 | | 2004-03-03 | 00:00:00 | 4,00 | 4,00 | 3,90 | 4,00 | 1.406.166 | | 2004-03-04 | 00:00:00 | 4,00 | 4,30 | 3,90 | 4,20 | 11.590.941 | | 2004-03-05 | 00:00:00 | 4,30 | 4,60 | 4,20 | 4,50 | 13.660.641 | | 2004-03-08 | 00:00:00 | 4,60 | 5,30 | 4,60 | 5,20 | 21.758.538 | | 2004-03-09 | 00:00:00 | 5,30 | 6,00 | 5,20 | 5,70 | 30.251.350 | | 2004-03-10 | 00:00:00 | 5,80 | 5,90 | 4,90 | 5,30 | 20.102.965 | | 2004-03-11 | 00:00:00 | 5,10 | 5,10 | 4,60 | 4,80 | 19.313.553 | | 2004-03-12 | 00:00:00 | 4,40 | 5,40 | 4,20 | 5,30 | 29.062.480 | | 2004-03-15 | 00:00:00 | 5,60 | 5,90 | 5,30 | 5,40 | 17.830.690 | | 2004-03-16 | 00:00:00 | 5,40 | 5,60 | 5,20 | 5,40 | 7.902.945 | | 2004-03-17 | 00:00:00 | 5,40 | 5,60 | 5,40 | 5,40 | 5.749.082 | | 2004-03-18 | 00:00:00 | 5,40 | 5,50 | 5,20 | 5,30 | 4.210.198 | | 2004-03-19 | 00:00:00 | 4,80 | 5,20 | 4,60 | 4,80 | 12.933.255 | | 2004-03-22 | 00:00:00 | 4,70 | 4,70 | 3,70 | 3,80 | 19.789.132 | | 2004-03-23 | 00:00:00 | 4,00 | 4,30 | 3,60 | 4,20 | 22.006.117 | | 2004-03-24 | 00:00:00 | 4,30 | 4,40 | 4,00 | 4,30 | 8.920.357 | | 2004-03-25 | 00:00:00 | 4,40 | 4,60 | 4,40 | 4,50 | 6.244.396 | | 2004-03-26 | 00:00:00 | 4,70 | 4,70 | 4,30 | 4,50 | 6.608.351 | | 2004-03-29 | 00:00:00 | 4,50 | 4,50 | 4,20 | 4,30 | 4.659.098 | | 2004-03-30 | 00:00:00 | 4,40 | 4,40 | 4,20 | 4,20 | 4.418.933 | | 2004-03-31 | 00:00:00 | 4,20 | 4,30 | 4,00 | 4,30 | 3.479.574 | | 2004-04-01 | 00:00:00 | 4,30 | 4,40 | 4,10 | 4,30 | 2.031.326 | | 2004-04-02 | 00:00:00 | 4,30 | 4,30 | 4,10 | 4,20 | 1.056.047 | | 2004-04-05 | 00:00:00 | 4,20 | 4,30 | 4,10 | 4,20 | 983.476 | | 2004-04-06 | 00:00:00 | 4,20 | 4,30 | 4,10 | 4,20 | 834.051 | | 2004-04-07 | 00:00:00 | 4,20 | 4,20 | 4,10 | 4,20 | 193.124 | | 2004-04-08 | 00:00:00 | 4,10 | 4,20 | 4,10 | 4,20 | 301.459 | | 2004-04-09 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 0 | | 2004-04-12 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 0 | | 2004-04-13 | 00:00:00 | 4,20 | 4,20 | 4,10 | 4,20 | 441.538 | | 2004-04-14 | 00:00:00 | 4,10 | 4,20 | 4,00 | 4,10 | 2.214.948 | | 2004-04-15 | 00:00:00 | 4,10 | 4,20 | 4,00 | 4,10 | 1.047.589 | | 2004-04-16 | 00:00:00 | 4,20 | 4,20 | 4,10 | 4,10 | 1.245.725 | | 2004-04-19 | 00:00:00 | 4,10 | 4,10 | 4,00 | 4,10 | 569.922 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
