(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-27 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 118.986 | | 2006-11-28 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 168.167 | | 2006-11-29 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 51.844 | | 2006-11-30 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 119.925 | | 2006-12-01 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 72.780 | | 2006-12-04 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 1.152.635 | | 2006-12-05 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 2.777.300 | | 2006-12-06 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,20 | 718.250 | | 2006-12-07 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 749.054 | | 2006-12-08 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,20 | 291.643 | | 2006-12-11 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,30 | 268.201 | | 2006-12-12 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 235.413 | | 2006-12-13 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 308.507 | | 2006-12-14 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 545.957 | | 2006-12-15 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,20 | 276.920 | | 2006-12-18 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,20 | 252.277 | | 2006-12-19 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 571.801 | | 2006-12-20 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,20 | 174.850 | | 2006-12-21 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,20 | 538.021 | | 2006-12-22 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 310.543 | | 2006-12-25 | 00:00:00 | 2,30 | 2,30 | 2,30 | 2,30 | 0 | | 2006-12-26 | 00:00:00 | 2,30 | 2,30 | 2,30 | 2,30 | 0 | | 2006-12-27 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 284.752 | | 2006-12-28 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 265.486 | | 2006-12-29 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 398.308 | | 2007-01-01 | 00:00:00 | 2,30 | 2,30 | 2,30 | 2,30 | 0 | | 2007-01-02 | 00:00:00 | 2,30 | 2,50 | 2,30 | 2,40 | 6.933.043 | | 2007-01-03 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 242.566 | | 2007-01-04 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 350.171 | | 2007-01-05 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 402.955 | | 2007-01-08 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 332.524 | | 2007-01-09 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 194.794 | | 2007-01-10 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 188.790 | | 2007-01-11 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 138.773 | | 2007-01-12 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 323.805 | | 2007-01-15 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 244.550 | | 2007-01-16 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 227.008 | | 2007-01-17 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 337.640 | | 2007-01-18 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 211.136 | | 2007-01-19 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 298.013 | | 2007-01-22 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 384.942 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
