(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-16 | 00:00:00 | 3,40 | 3,40 | 3,30 | 3,40 | 1.394.680 | | 2005-05-17 | 00:00:00 | 3,40 | 3,40 | 3,30 | 3,30 | 1.139.635 | | 2005-05-18 | 00:00:00 | 3,40 | 3,40 | 3,30 | 3,40 | 261.362 | | 2005-05-19 | 00:00:00 | 3,40 | 3,40 | 3,30 | 3,40 | 155.794 | | 2005-05-20 | 00:00:00 | 3,30 | 3,50 | 3,30 | 3,40 | 1.163.808 | | 2005-05-23 | 00:00:00 | 3,40 | 3,50 | 3,30 | 3,40 | 2.115.541 | | 2005-05-24 | 00:00:00 | 3,40 | 3,40 | 3,30 | 3,40 | 147.127 | | 2005-05-25 | 00:00:00 | 3,30 | 3,40 | 3,30 | 3,30 | 378.468 | | 2005-05-26 | 00:00:00 | 3,30 | 3,40 | 3,30 | 3,30 | 62.495 | | 2005-05-27 | 00:00:00 | 3,30 | 3,40 | 3,30 | 3,40 | 281.619 | | 2005-05-30 | 00:00:00 | 3,40 | 3,40 | 3,30 | 3,30 | 135.745 | | 2005-05-31 | 00:00:00 | 3,30 | 3,40 | 3,30 | 3,40 | 810.713 | | 2005-06-01 | 00:00:00 | 3,30 | 3,40 | 3,30 | 3,30 | 254.574 | | 2005-06-02 | 00:00:00 | 3,30 | 3,30 | 3,20 | 3,20 | 2.298.432 | | 2005-06-03 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 0 | | 2005-06-06 | 00:00:00 | 3,20 | 3,30 | 3,00 | 3,10 | 3.563.788 | | 2005-06-07 | 00:00:00 | 3,10 | 3,10 | 2,90 | 3,00 | 4.628.712 | | 2005-06-08 | 00:00:00 | 2,90 | 3,00 | 2,70 | 2,80 | 3.969.876 | | 2005-06-09 | 00:00:00 | 2,80 | 3,00 | 2,80 | 3,00 | 1.982.092 | | 2005-06-10 | 00:00:00 | 3,00 | 3,10 | 3,00 | 3,00 | 1.802.282 | | 2005-06-13 | 00:00:00 | 3,00 | 3,10 | 3,00 | 3,00 | 410.943 | | 2005-06-14 | 00:00:00 | 3,10 | 3,10 | 2,90 | 3,00 | 1.307.385 | | 2005-06-15 | 00:00:00 | 3,00 | 3,10 | 2,90 | 3,00 | 924.792 | | 2005-06-16 | 00:00:00 | 3,00 | 3,00 | 2,90 | 3,00 | 142.637 | | 2005-06-17 | 00:00:00 | 3,00 | 3,00 | 2,90 | 3,00 | 320.202 | | 2005-06-20 | 00:00:00 | 3,00 | 3,00 | 2,80 | 2,80 | 4.812.125 | | 2005-06-21 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,90 | 857.807 | | 2005-06-22 | 00:00:00 | 2,90 | 3,00 | 2,80 | 2,90 | 2.907.511 | | 2005-06-23 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,90 | 465.606 | | 2005-06-24 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,90 | 111.937 | | 2005-06-27 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,80 | 122.170 | | 2005-06-28 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,80 | 2.414.598 | | 2005-06-29 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,90 | 1.165.061 | | 2005-06-30 | 00:00:00 | 2,80 | 2,90 | 2,80 | 2,90 | 244.602 | | 2005-07-01 | 00:00:00 | 2,80 | 2,90 | 2,80 | 2,90 | 275.824 | | 2005-07-04 | 00:00:00 | 2,80 | 2,90 | 2,70 | 2,80 | 2.719.295 | | 2005-07-05 | 00:00:00 | 2,80 | 2,90 | 2,70 | 2,70 | 3.715.614 | | 2005-07-06 | 00:00:00 | 2,70 | 2,70 | 2,60 | 2,70 | 1.503.694 | | 2005-07-07 | 00:00:00 | 2,60 | 2,70 | 2,40 | 2,60 | 11.735.979 | | 2005-07-08 | 00:00:00 | 2,50 | 2,60 | 2,40 | 2,50 | 2.846.165 | | 2005-07-11 | 00:00:00 | 2,50 | 2,70 | 2,50 | 2,60 | 5.846.505 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
