(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-05 | 00:00:00 | 3,00 | 3,30 | 2,90 | 3,20 | 5.753.415 | | 2005-09-06 | 00:00:00 | 3,20 | 3,30 | 3,10 | 3,20 | 2.483.150 | | 2005-09-07 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,20 | 492.756 | | 2005-09-08 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,20 | 457.827 | | 2005-09-09 | 00:00:00 | 3,10 | 3,20 | 3,10 | 3,20 | 281.724 | | 2005-09-12 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,20 | 352.938 | | 2005-09-13 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,20 | 154.906 | | 2005-09-14 | 00:00:00 | 3,20 | 3,30 | 3,10 | 3,30 | 4.795.209 | | 2005-09-15 | 00:00:00 | 3,30 | 3,40 | 3,20 | 3,20 | 2.789.465 | | 2005-09-16 | 00:00:00 | 3,30 | 3,30 | 3,20 | 3,20 | 299.109 | | 2005-09-19 | 00:00:00 | 3,30 | 3,40 | 3,20 | 3,30 | 2.975.123 | | 2005-09-20 | 00:00:00 | 3,40 | 3,40 | 3,20 | 3,30 | 2.934.556 | | 2005-09-21 | 00:00:00 | 3,30 | 3,30 | 3,20 | 3,30 | 1.617.564 | | 2005-09-22 | 00:00:00 | 3,20 | 3,40 | 3,20 | 3,30 | 2.008.719 | | 2005-09-23 | 00:00:00 | 3,30 | 3,40 | 3,20 | 3,40 | 2.534.107 | | 2005-09-26 | 00:00:00 | 3,10 | 3,10 | 2,80 | 3,10 | 8.385.050 | | 2005-09-27 | 00:00:00 | 3,10 | 3,10 | 2,90 | 3,00 | 5.275.069 | | 2005-09-28 | 00:00:00 | 3,00 | 3,10 | 2,90 | 3,00 | 1.222.910 | | 2005-09-29 | 00:00:00 | 3,00 | 3,10 | 3,00 | 3,10 | 470.566 | | 2005-09-30 | 00:00:00 | 3,10 | 3,10 | 3,00 | 3,00 | 553.006 | | 2005-10-03 | 00:00:00 | 3,00 | 3,10 | 3,00 | 3,00 | 1.243.585 | | 2005-10-04 | 00:00:00 | 3,10 | 3,10 | 3,00 | 3,00 | 360.769 | | 2005-10-05 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,90 | 1.795.077 | | 2005-10-06 | 00:00:00 | 2,90 | 3,10 | 2,90 | 3,10 | 1.220.351 | | 2005-10-07 | 00:00:00 | 3,00 | 3,10 | 3,00 | 3,00 | 874.357 | | 2005-10-10 | 00:00:00 | 3,00 | 3,10 | 2,90 | 3,00 | 1.041.428 | | 2005-10-11 | 00:00:00 | 3,00 | 3,00 | 2,90 | 3,00 | 460.855 | | 2005-10-12 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,90 | 248.414 | | 2005-10-13 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,90 | 481.687 | | 2005-10-14 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,90 | 178.505 | | 2005-10-17 | 00:00:00 | 2,90 | 3,00 | 2,90 | 3,00 | 548.986 | | 2005-10-18 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,90 | 139.870 | | 2005-10-19 | 00:00:00 | 2,90 | 3,00 | 2,90 | 2,90 | 218.393 | | 2005-10-20 | 00:00:00 | 2,90 | 3,00 | 2,90 | 3,00 | 172.657 | | 2005-10-21 | 00:00:00 | 2,90 | 3,00 | 2,90 | 2,90 | 494.792 | | 2005-10-24 | 00:00:00 | 2,90 | 3,00 | 2,80 | 2,90 | 3.594.018 | | 2005-10-25 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,90 | 509.149 | | 2005-10-26 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,90 | 329.234 | | 2005-10-27 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,80 | 535.359 | | 2005-10-28 | 00:00:00 | 2,80 | 2,90 | 2,80 | 2,80 | 378.364 | | 2005-10-31 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,90 | 110.684 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
