(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-12 | 00:00:00 | 2,50 | 2,50 | 2,40 | 2,40 | 103.218 | | 2006-06-13 | 00:00:00 | 2,50 | 2,50 | 2,40 | 2,40 | 191.453 | | 2006-06-14 | 00:00:00 | 2,50 | 2,50 | 2,10 | 2,30 | 3.301.277 | | 2006-06-15 | 00:00:00 | 2,30 | 2,30 | 2,30 | 2,30 | 0 | | 2006-06-16 | 00:00:00 | 2,30 | 2,30 | 2,30 | 2,30 | 0 | | 2006-06-19 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,20 | 226.068 | | 2006-06-20 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 607.252 | | 2006-06-21 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,20 | 95.857 | | 2006-06-22 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 447.646 | | 2006-06-23 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,20 | 159.709 | | 2006-06-26 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,20 | 966.194 | | 2006-06-27 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,20 | 317.592 | | 2006-06-28 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,10 | 168.533 | | 2006-06-29 | 00:00:00 | 2,10 | 2,20 | 2,10 | 2,20 | 273.005 | | 2006-06-30 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,10 | 195.473 | | 2006-07-03 | 00:00:00 | 2,10 | 2,20 | 2,10 | 2,10 | 90.270 | | 2006-07-04 | 00:00:00 | 2,20 | 2,50 | 2,20 | 2,40 | 6.037.697 | | 2006-07-05 | 00:00:00 | 2,40 | 2,40 | 2,20 | 2,30 | 1.491.999 | | 2006-07-06 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,30 | 127.966 | | 2006-07-07 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,20 | 287.206 | | 2006-07-10 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,30 | 211.345 | | 2006-07-11 | 00:00:00 | 2,30 | 2,40 | 2,20 | 2,40 | 2.176.208 | | 2006-07-12 | 00:00:00 | 2,40 | 2,50 | 2,30 | 2,50 | 1.649.934 | | 2006-07-13 | 00:00:00 | 2,50 | 2,60 | 2,30 | 2,30 | 3.663.979 | | 2006-07-14 | 00:00:00 | 2,30 | 2,40 | 2,20 | 2,20 | 1.657.974 | | 2006-07-17 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,20 | 537.499 | | 2006-07-18 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 456.209 | | 2006-07-19 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 740.439 | | 2006-07-20 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 375.022 | | 2006-07-21 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 125.825 | | 2006-07-24 | 00:00:00 | 2,30 | 2,40 | 2,20 | 2,30 | 1.669.982 | | 2006-07-25 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,30 | 1.627.797 | | 2006-07-26 | 00:00:00 | 2,30 | 2,40 | 2,20 | 2,30 | 773.644 | | 2006-07-27 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 877.281 | | 2006-07-28 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 263.294 | | 2006-07-31 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 295.664 | | 2006-08-01 | 00:00:00 | 2,30 | 2,30 | 2,30 | 2,30 | 153.392 | | 2006-08-02 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 203.409 | | 2006-08-03 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 206.541 | | 2006-08-04 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 141.592 | | 2006-08-07 | 00:00:00 | 2,30 | 2,30 | 2,30 | 2,30 | 98.050 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
