(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 | | 2004-04-19 | 00:00:00 | 4,10 | 4,10 | 4,00 | 4,10 | 569.922 | | 2004-04-20 | 00:00:00 | 4,10 | 4,10 | 4,00 | 4,10 | 310.021 | | 2004-04-21 | 00:00:00 | 4,00 | 4,10 | 4,00 | 4,00 | 624.115 | | 2004-04-22 | 00:00:00 | 4,00 | 4,00 | 3,80 | 3,80 | 1.970.867 | | 2004-04-23 | 00:00:00 | 3,80 | 3,90 | 3,80 | 3,90 | 634.557 | | 2004-04-26 | 00:00:00 | 3,90 | 3,90 | 3,60 | 3,60 | 2.998.147 | | 2004-04-27 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,70 | 700.759 | | 2004-04-28 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 427.389 | | 2004-04-29 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,60 | 338.058 | | 2004-04-30 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 464.928 | | 2004-05-03 | 00:00:00 | 3,70 | 3,90 | 3,60 | 3,90 | 2.543.400 | | 2004-05-04 | 00:00:00 | 4,00 | 4,40 | 3,90 | 4,40 | 10.503.828 | | 2004-05-05 | 00:00:00 | 4,50 | 4,70 | 4,20 | 4,30 | 9.412.173 | | 2004-05-06 | 00:00:00 | 4,30 | 4,30 | 4,00 | 4,10 | 2.717.833 | | 2004-05-07 | 00:00:00 | 4,00 | 4,20 | 4,00 | 4,00 | 855.823 | | 2004-05-10 | 00:00:00 | 4,00 | 4,00 | 3,80 | 3,90 | 1.956.562 | | 2004-05-11 | 00:00:00 | 4,00 | 4,10 | 3,90 | 4,00 | 1.288.903 | | 2004-05-12 | 00:00:00 | 4,10 | 4,20 | 4,00 | 4,10 | 1.811.523 | | 2004-05-13 | 00:00:00 | 4,10 | 4,10 | 3,90 | 4,00 | 951.732 | | 2004-05-14 | 00:00:00 | 4,00 | 4,00 | 3,90 | 4,00 | 473.281 | | 2004-05-17 | 00:00:00 | 3,90 | 4,00 | 3,70 | 3,80 | 1.560.707 | | 2004-05-18 | 00:00:00 | 3,80 | 3,90 | 3,70 | 3,80 | 1.296.578 | | 2004-05-19 | 00:00:00 | 3,70 | 4,00 | 3,60 | 3,90 | 3.379.227 | | 2004-05-20 | 00:00:00 | 3,80 | 3,90 | 3,70 | 3,90 | 1.494.557 | | 2004-05-21 | 00:00:00 | 3,90 | 3,90 | 3,70 | 3,80 | 1.210.432 | | 2004-05-24 | 00:00:00 | 3,80 | 3,80 | 3,60 | 3,70 | 2.215.836 | | 2004-05-25 | 00:00:00 | 3,60 | 3,80 | 3,60 | 3,70 | 1.227.504 | | 2004-05-26 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,60 | 718.459 | | 2004-05-27 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 465.972 | | 2004-05-28 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,60 | 478.763 | | 2004-05-31 | 00:00:00 | 3,60 | 3,70 | 3,50 | 3,60 | 1.019.814 | | 2004-06-01 | 00:00:00 | 3,50 | 3,60 | 3,50 | 3,60 | 607.774 | | 2004-06-02 | 00:00:00 | 3,60 | 3,90 | 3,60 | 3,80 | 4.705.042 | | 2004-06-03 | 00:00:00 | 3,80 | 3,90 | 3,70 | 3,80 | 1.138.017 | | 2004-06-04 | 00:00:00 | 3,80 | 3,90 | 3,60 | 3,70 | 3.047.747 | | 2004-06-07 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,70 | 828.256 | | 2004-06-08 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,70 | 817.031 | | 2004-06-09 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 505.495 | | 2004-06-10 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,80 | 438.457 | | 2004-06-11 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 304.905 | | 2004-06-14 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 216.514 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
