(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-29 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 246.847 | | 2004-11-30 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 216.148 | | 2004-12-01 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 1.285.405 | | 2004-12-02 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 657.425 | | 2004-12-03 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 276.816 | | 2004-12-06 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 127.391 | | 2004-12-07 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 267.470 | | 2004-12-08 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,70 | 97.423 | | 2004-12-09 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 148.119 | | 2004-12-10 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 123.789 | | 2004-12-13 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 327.407 | | 2004-12-14 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 659.984 | | 2004-12-15 | 00:00:00 | 3,70 | 3,90 | 3,60 | 3,80 | 8.534.527 | | 2004-12-16 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,80 | 1.606.286 | | 2004-12-17 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,80 | 348.761 | | 2004-12-20 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,80 | 305.792 | | 2004-12-21 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,80 | 258.020 | | 2004-12-22 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,80 | 101.704 | | 2004-12-23 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,80 | 153.340 | | 2004-12-24 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,80 | 98.937 | | 2004-12-27 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 223.980 | | 2004-12-28 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,70 | 3.584.254 | | 2004-12-29 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,70 | 2.333.986 | | 2004-12-30 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,80 | 599.733 | | 2004-12-31 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 801.838 | | 2005-01-03 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 871.799 | | 2005-01-04 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 436.056 | | 2005-01-05 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 472.498 | | 2005-01-06 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 322.865 | | 2005-01-07 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 678.936 | | 2005-01-10 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 744.146 | | 2005-01-11 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 345.002 | | 2005-01-12 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 1.773.149 | | 2005-01-13 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,60 | 684.313 | | 2005-01-14 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 319.732 | | 2005-01-17 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,60 | 183.726 | | 2005-01-18 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 162.946 | | 2005-01-19 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,60 | 640.196 | | 2005-01-20 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 147.962 | | 2005-01-21 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 329.026 | | 2005-01-24 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 161.902 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
