(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-10-04 | 00:00:00 | 3,80 | 3,90 | 3,70 | 3,80 | 1.991.803 | 2004-10-05 | 00:00:00 | 3,80 | 3,90 | 3,70 | 3,90 | 2.477.668 | 2004-10-06 | 00:00:00 | 3,80 | 3,90 | 3,80 | 3,80 | 869.502 | 2004-10-07 | 00:00:00 | 3,80 | 3,90 | 3,70 | 3,80 | 1.309.996 | 2004-10-08 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,80 | 168.794 | 2004-10-11 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,80 | 156.263 | 2004-10-12 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,70 | 3.182.866 | 2004-10-13 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 922.494 | 2004-10-14 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,70 | 1.095.309 | 2004-10-15 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,70 | 240.478 | 2004-10-18 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 159.657 | 2004-10-19 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,70 | 874.096 | 2004-10-20 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,80 | 441.329 | 2004-10-21 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,80 | 327.407 | 2004-10-22 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,70 | 586.629 | 2004-10-25 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 480.225 | 2004-10-26 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,60 | 330.226 | 2004-10-27 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,80 | 309.865 | 2004-10-28 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,80 | 189.208 | 2004-10-29 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,80 | 174.432 | 2004-11-01 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,80 | 54.507 | 2004-11-02 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,70 | 331.166 | 2004-11-03 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,80 | 254.731 | 2004-11-04 | 00:00:00 | 3,80 | 3,90 | 3,70 | 3,90 | 4.264.392 | 2004-11-05 | 00:00:00 | 3,90 | 3,90 | 3,70 | 3,80 | 2.557.758 | 2004-11-08 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,80 | 265.277 | 2004-11-09 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,80 | 169.264 | 2004-11-10 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 261.727 | 2004-11-11 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,80 | 643.590 | 2004-11-12 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,70 | 367.452 | 2004-11-15 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,80 | 191.609 | 2004-11-16 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,70 | 258.908 | 2004-11-17 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 426.084 | 2004-11-18 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,80 | 1.400.005 | 2004-11-19 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,70 | 1.665.231 | 2004-11-22 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,80 | 420.706 | 2004-11-23 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 289.607 | 2004-11-24 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 424.361 | 2004-11-25 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 279.740 | 2004-11-26 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 138.617 | 2004-11-29 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 246.847 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|