(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-11 | 00:00:00 | 2,50 | 2,70 | 2,50 | 2,60 | 5.846.505 | | 2005-07-12 | 00:00:00 | 2,60 | 2,70 | 2,50 | 2,60 | 2.853.004 | | 2005-07-13 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,50 | 368.705 | | 2005-07-14 | 00:00:00 | 2,50 | 2,60 | 2,50 | 2,50 | 3.301.016 | | 2005-07-15 | 00:00:00 | 2,50 | 2,60 | 2,50 | 2,50 | 197.509 | | 2005-07-18 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,50 | 78.941 | | 2005-07-19 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,50 | 259.273 | | 2005-07-20 | 00:00:00 | 2,50 | 2,60 | 2,50 | 2,50 | 225.911 | | 2005-07-21 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,60 | 242.149 | | 2005-07-22 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,50 | 246.900 | | 2005-07-25 | 00:00:00 | 2,50 | 2,60 | 2,50 | 2,60 | 332.889 | | 2005-07-26 | 00:00:00 | 2,50 | 2,60 | 2,50 | 2,50 | 421.541 | | 2005-07-27 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,60 | 233.952 | | 2005-07-28 | 00:00:00 | 2,50 | 2,60 | 2,50 | 2,60 | 456.052 | | 2005-07-29 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,60 | 223.144 | | 2005-08-01 | 00:00:00 | 2,60 | 2,80 | 2,60 | 2,70 | 7.541.914 | | 2005-08-02 | 00:00:00 | 2,70 | 2,90 | 2,70 | 2,90 | 4.373.928 | | 2005-08-03 | 00:00:00 | 2,90 | 2,90 | 2,70 | 2,80 | 2.857.337 | | 2005-08-04 | 00:00:00 | 2,80 | 2,90 | 2,70 | 2,80 | 1.360.587 | | 2005-08-05 | 00:00:00 | 2,80 | 2,80 | 2,70 | 2,80 | 488.944 | | 2005-08-08 | 00:00:00 | 2,80 | 2,90 | 2,70 | 2,90 | 1.445.637 | | 2005-08-09 | 00:00:00 | 2,80 | 2,90 | 2,80 | 2,90 | 837.340 | | 2005-08-10 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,90 | 165.766 | | 2005-08-11 | 00:00:00 | 2,80 | 2,90 | 2,80 | 2,80 | 320.411 | | 2005-08-12 | 00:00:00 | 2,80 | 2,90 | 2,80 | 2,90 | 277.077 | | 2005-08-15 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,80 | 37.956 | | 2005-08-16 | 00:00:00 | 2,80 | 2,90 | 2,80 | 2,80 | 311.849 | | 2005-08-17 | 00:00:00 | 2,80 | 2,80 | 2,70 | 2,70 | 1.294.019 | | 2005-08-18 | 00:00:00 | 2,80 | 2,80 | 2,70 | 2,80 | 129.950 | | 2005-08-19 | 00:00:00 | 2,70 | 2,80 | 2,70 | 2,80 | 301.929 | | 2005-08-22 | 00:00:00 | 2,80 | 2,90 | 2,70 | 2,80 | 1.236.275 | | 2005-08-23 | 00:00:00 | 2,80 | 2,80 | 2,70 | 2,80 | 507.583 | | 2005-08-24 | 00:00:00 | 2,80 | 2,80 | 2,70 | 2,70 | 200.381 | | 2005-08-25 | 00:00:00 | 2,80 | 2,80 | 2,70 | 2,70 | 618.372 | | 2005-08-26 | 00:00:00 | 2,70 | 2,80 | 2,70 | 2,70 | 206.907 | | 2005-08-29 | 00:00:00 | 2,80 | 2,80 | 2,70 | 2,80 | 183.360 | | 2005-08-30 | 00:00:00 | 2,80 | 2,80 | 2,70 | 2,70 | 412.614 | | 2005-08-31 | 00:00:00 | 2,80 | 3,10 | 2,70 | 3,10 | 8.143.214 | | 2005-09-01 | 00:00:00 | 3,20 | 3,50 | 3,10 | 3,20 | 16.114.972 | | 2005-09-02 | 00:00:00 | 3,20 | 3,20 | 3,00 | 3,00 | 2.878.796 | | 2005-09-05 | 00:00:00 | 3,00 | 3,30 | 2,90 | 3,20 | 5.753.415 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
