(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-09 | 00:00:00 | 3,20 | 3,30 | 3,20 | 3,20 | 266.165 | | 2004-08-10 | 00:00:00 | 3,20 | 3,30 | 3,20 | 3,20 | 665.205 | | 2004-08-11 | 00:00:00 | 3,20 | 3,30 | 3,20 | 3,20 | 1.179.001 | | 2004-08-12 | 00:00:00 | 3,20 | 3,30 | 3,10 | 3,20 | 2.080.351 | | 2004-08-13 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,10 | 419.819 | | 2004-08-16 | 00:00:00 | 3,10 | 3,20 | 3,10 | 3,10 | 156.368 | | 2004-08-17 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,10 | 155.689 | | 2004-08-18 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,20 | 361.396 | | 2004-08-19 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,10 | 152.818 | | 2004-08-20 | 00:00:00 | 3,10 | 3,20 | 3,10 | 3,10 | 148.641 | | 2004-08-23 | 00:00:00 | 3,20 | 3,50 | 3,20 | 3,40 | 5.914.743 | | 2004-08-24 | 00:00:00 | 3,50 | 3,60 | 3,50 | 3,50 | 3.691.024 | | 2004-08-25 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,40 | 701.804 | | 2004-08-26 | 00:00:00 | 3,50 | 3,60 | 3,40 | 3,50 | 2.018.378 | | 2004-08-27 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,50 | 288.354 | | 2004-08-30 | 00:00:00 | 3,50 | 3,60 | 3,40 | 3,40 | 789.673 | | 2004-08-31 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,40 | 161.171 | | 2004-09-01 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,40 | 215.939 | | 2004-09-02 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,50 | 128.227 | | 2004-09-03 | 00:00:00 | 3,40 | 3,50 | 3,40 | 3,50 | 111.937 | | 2004-09-06 | 00:00:00 | 3,50 | 3,70 | 3,40 | 3,60 | 2.841.622 | | 2004-09-07 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,60 | 4.301.043 | | 2004-09-08 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,60 | 626.883 | | 2004-09-09 | 00:00:00 | 3,70 | 3,70 | 3,50 | 3,60 | 3.514.241 | | 2004-09-10 | 00:00:00 | 3,60 | 3,70 | 3,50 | 3,60 | 1.952.489 | | 2004-09-13 | 00:00:00 | 3,60 | 3,70 | 3,50 | 3,70 | 891.273 | | 2004-09-14 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,70 | 3.286.659 | | 2004-09-15 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,80 | 777.351 | | 2004-09-16 | 00:00:00 | 3,80 | 3,90 | 3,70 | 3,90 | 3.956.249 | | 2004-09-17 | 00:00:00 | 3,90 | 3,90 | 3,80 | 3,90 | 701.804 | | 2004-09-20 | 00:00:00 | 3,90 | 4,00 | 3,90 | 4,00 | 3.526.563 | | 2004-09-21 | 00:00:00 | 3,90 | 4,00 | 3,80 | 3,90 | 5.490.591 | | 2004-09-22 | 00:00:00 | 4,00 | 4,00 | 3,60 | 3,80 | 6.038.115 | | 2004-09-23 | 00:00:00 | 3,80 | 3,80 | 3,60 | 3,70 | 2.760.802 | | 2004-09-24 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,70 | 326.102 | | 2004-09-27 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,70 | 1.452.894 | | 2004-09-28 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 274.258 | | 2004-09-29 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,80 | 928.812 | | 2004-09-30 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 451.353 | | 2004-10-01 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 338.110 | | 2004-10-04 | 00:00:00 | 3,80 | 3,90 | 3,70 | 3,80 | 1.991.803 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
