(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-06-14 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 216.514 | 2004-06-15 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 139.191 | 2004-06-16 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 355.966 | 2004-06-17 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,70 | 334.821 | 2004-06-18 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 555.146 | 2004-06-21 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,80 | 1.026.862 | 2004-06-22 | 00:00:00 | 3,70 | 3,90 | 3,70 | 3,80 | 4.059.050 | 2004-06-23 | 00:00:00 | 3,80 | 3,90 | 3,70 | 3,80 | 1.410.082 | 2004-06-24 | 00:00:00 | 3,80 | 3,90 | 3,70 | 3,70 | 1.246.874 | 2004-06-25 | 00:00:00 | 3,80 | 3,90 | 3,70 | 3,80 | 736.053 | 2004-06-28 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,80 | 233.430 | 2004-06-29 | 00:00:00 | 3,80 | 3,90 | 3,70 | 3,90 | 559.166 | 2004-06-30 | 00:00:00 | 3,90 | 3,90 | 3,80 | 3,80 | 327.825 | 2004-07-01 | 00:00:00 | 3,90 | 3,90 | 3,70 | 3,70 | 1.178.322 | 2004-07-02 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,70 | 3.990.760 | 2004-07-05 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 344.689 | 2004-07-06 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,60 | 1.497.533 | 2004-07-07 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,60 | 284.804 | 2004-07-08 | 00:00:00 | 3,60 | 3,60 | 3,40 | 3,50 | 2.609.393 | 2004-07-09 | 00:00:00 | 3,60 | 3,70 | 3,50 | 3,60 | 1.353.904 | 2004-07-12 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,60 | 202.574 | 2004-07-13 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 332.158 | 2004-07-14 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,70 | 379.251 | 2004-07-15 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 329.913 | 2004-07-16 | 00:00:00 | 3,70 | 3,70 | 3,50 | 3,60 | 1.427.781 | 2004-07-19 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,50 | 700.081 | 2004-07-20 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,60 | 350.693 | 2004-07-21 | 00:00:00 | 3,50 | 3,60 | 3,50 | 3,50 | 424.309 | 2004-07-22 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,50 | 256.089 | 2004-07-23 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,50 | 322.708 | 2004-07-26 | 00:00:00 | 3,50 | 3,60 | 3,40 | 3,40 | 1.638.239 | 2004-07-27 | 00:00:00 | 3,40 | 3,50 | 3,40 | 3,50 | 454.642 | 2004-07-28 | 00:00:00 | 3,40 | 3,50 | 3,40 | 3,50 | 224.867 | 2004-07-29 | 00:00:00 | 3,40 | 3,60 | 3,40 | 3,50 | 1.042.420 | 2004-07-30 | 00:00:00 | 3,50 | 3,60 | 3,40 | 3,50 | 251.651 | 2004-08-02 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,50 | 143.837 | 2004-08-03 | 00:00:00 | 3,40 | 3,50 | 3,30 | 3,40 | 1.626.961 | 2004-08-04 | 00:00:00 | 3,30 | 3,40 | 3,20 | 3,30 | 1.419.897 | 2004-08-05 | 00:00:00 | 3,30 | 3,40 | 3,20 | 3,30 | 1.829.901 | 2004-08-06 | 00:00:00 | 3,30 | 3,40 | 3,20 | 3,30 | 412.718 | 2004-08-09 | 00:00:00 | 3,20 | 3,30 | 3,20 | 3,20 | 266.165 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|