(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-21 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 113.608 | | 2005-03-22 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,60 | 74.660 | | 2005-03-23 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,60 | 179.706 | | 2005-03-24 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,60 | 245.751 | | 2005-03-25 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 0 | | 2005-03-28 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 0 | | 2005-03-29 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,70 | 2.749.733 | | 2005-03-30 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,70 | 1.175.555 | | 2005-03-31 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,70 | 340.616 | | 2005-04-01 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,70 | 468.426 | | 2005-04-04 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,80 | 389.276 | | 2005-04-05 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,70 | 358.785 | | 2005-04-06 | 00:00:00 | 3,80 | 3,90 | 3,60 | 3,60 | 4.168.378 | | 2005-04-07 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,70 | 781.998 | | 2005-04-08 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,70 | 518.077 | | 2005-04-11 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 164.304 | | 2005-04-12 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 190.356 | | 2005-04-13 | 00:00:00 | 3,60 | 3,80 | 3,60 | 3,80 | 1.121.309 | | 2005-04-14 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,70 | 254.209 | | 2005-04-15 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 333.098 | | 2005-04-18 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,70 | 787.271 | | 2005-04-19 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 159.500 | | 2005-04-20 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 288.667 | | 2005-04-21 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,60 | 82.856 | | 2005-04-22 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,60 | 249.040 | | 2005-04-25 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 82.126 | | 2005-04-26 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,70 | 389.171 | | 2005-04-27 | 00:00:00 | 3,70 | 3,70 | 3,50 | 3,60 | 4.287.364 | | 2005-04-28 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,60 | 273.266 | | 2005-04-29 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,60 | 278.956 | | 2005-05-02 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,60 | 190.252 | | 2005-05-03 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,50 | 176.416 | | 2005-05-04 | 00:00:00 | 3,50 | 3,60 | 3,40 | 3,50 | 2.184.092 | | 2005-05-05 | 00:00:00 | 3,50 | 3,60 | 3,40 | 3,60 | 406.609 | | 2005-05-06 | 00:00:00 | 3,50 | 3,60 | 3,50 | 3,60 | 175.111 | | 2005-05-09 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,60 | 198.083 | | 2005-05-10 | 00:00:00 | 3,50 | 3,60 | 3,40 | 3,50 | 1.565.406 | | 2005-05-11 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,40 | 1.083.875 | | 2005-05-12 | 00:00:00 | 3,40 | 3,50 | 3,40 | 3,50 | 154.279 | | 2005-05-13 | 00:00:00 | 3,50 | 3,50 | 3,30 | 3,40 | 2.502.990 | | 2005-05-16 | 00:00:00 | 3,40 | 3,40 | 3,30 | 3,40 | 1.394.680 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
